|
 DT.LUFTHANSA N - [Ticker: LHA.F] |     | | Last Trade | 28.22 | Last Trade Time | 2017-11-01 - 23:50:00 | | Variation | +0.92 (+3.37%) | Open | 27.50 | | High | 28.29 | Low | 27.20 | | Volume | 44,558 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 27.30 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | LHA.F quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 274,700 | 10.17 | 10.18 | 9.92 | 10.09 | 00:00:00 | | 2005-01-25 | 84,100 | 10.05 | 10.22 | 10.03 | 10.11 | 00:00:00 | | 2005-01-26 | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 00:00:00 | | 2005-01-27 | 79,300 | 10.37 | 10.39 | 10.13 | 10.22 | 00:00:00 | | 2005-01-28 | 81,800 | 10.27 | 10.39 | 10.25 | 10.33 | 00:00:00 | | 2005-01-31 | 138,900 | 10.48 | 10.74 | 10.48 | 10.70 | 00:00:00 | | 2005-02-01 | 108,200 | 10.73 | 10.76 | 10.57 | 10.74 | 00:00:00 | | 2005-02-02 | 79,500 | 10.78 | 10.86 | 10.72 | 10.83 | 00:00:00 | | 2005-02-03 | 92,800 | 10.82 | 10.86 | 10.75 | 10.78 | 00:00:00 | | 2005-02-04 | 82,600 | 10.82 | 10.97 | 10.82 | 10.93 | 00:00:00 | | 2005-02-07 | 199,700 | 10.96 | 11.13 | 10.94 | 11.09 | 00:00:00 | | 2005-02-08 | 98,500 | 11.15 | 11.15 | 11.01 | 11.05 | 00:00:00 | | 2005-02-09 | 135,600 | 11.10 | 11.11 | 10.93 | 11.04 | 00:00:00 | | 2005-02-10 | 112,200 | 11.03 | 11.07 | 10.83 | 10.88 | 00:00:00 | | 2005-02-11 | 115,700 | 10.90 | 11.06 | 10.85 | 11.04 | 00:00:00 | | 2005-02-14 | 92,200 | 11.10 | 11.13 | 11.03 | 11.07 | 00:00:00 | | 2005-02-15 | 85,100 | 11.06 | 11.12 | 10.99 | 11.10 | 00:00:00 | | 2005-02-16 | 100,200 | 11.06 | 11.07 | 10.77 | 10.99 | 00:00:00 | | 2005-02-17 | 65,600 | 11.00 | 11.00 | 10.89 | 10.92 | 00:00:00 | | 2005-02-18 | 115,500 | 10.88 | 10.88 | 10.67 | 10.71 | 00:00:00 | | 2005-02-21 | 65,300 | 10.77 | 10.77 | 10.63 | 10.70 | 00:00:00 | | 2005-02-22 | 84,900 | 10.66 | 10.71 | 10.52 | 10.55 | 00:00:00 | | 2005-02-23 | 123,300 | 10.50 | 10.63 | 10.37 | 10.62 | 00:00:00 | | 2005-02-24 | 66,600 | 10.61 | 10.65 | 10.48 | 10.56 | 00:00:00 | | 2005-02-25 | 109,000 | 10.66 | 10.84 | 10.61 | 10.76 | 00:00:00 | | 2005-02-28 | 96,000 | 10.78 | 10.89 | 10.72 | 10.79 | 00:00:00 | | 2005-03-01 | 189,600 | 10.82 | 11.27 | 10.77 | 11.16 | 00:00:00 | | 2005-03-02 | 187,300 | 11.22 | 11.22 | 11.05 | 11.18 | 00:00:00 | | 2005-03-03 | 148,300 | 11.17 | 11.20 | 11.03 | 11.05 | 00:00:00 | | 2005-03-04 | 138,900 | 11.08 | 11.08 | 10.83 | 10.95 | 00:00:00 | | 2005-03-07 | 105,700 | 10.97 | 10.98 | 10.86 | 10.92 | 00:00:00 | | 2005-03-08 | 112,500 | 10.93 | 11.23 | 10.91 | 11.11 | 00:00:00 | | 2005-03-09 | 125,300 | 11.08 | 11.32 | 11.00 | 11.03 | 00:00:00 | | 2005-03-10 | 116,200 | 11.00 | 11.18 | 10.91 | 11.12 | 00:00:00 | | 2005-03-11 | 222,800 | 11.20 | 11.49 | 11.16 | 11.18 | 00:00:00 | | 2005-03-14 | 174,800 | 11.40 | 11.45 | 11.25 | 11.34 | 00:00:00 | | 2005-03-15 | 125,300 | 11.40 | 11.46 | 11.26 | 11.34 | 00:00:00 | | 2005-03-16 | 105,200 | 11.37 | 11.45 | 11.19 | 11.23 | 00:00:00 | | 2005-03-17 | 116,800 | 11.21 | 11.27 | 11.01 | 11.20 | 00:00:00 | | 2005-03-18 | 55,700 | 11.10 | 11.22 | 11.07 | 11.15 | 00:00:00 | | 2005-03-21 | 84,600 | 11.17 | 11.17 | 10.97 | 11.07 | 00:00:00 | | 2005-03-22 | 89,400 | 11.08 | 11.23 | 11.00 | 11.19 | 00:00:00 | | 2005-03-23 | 230,800 | 11.02 | 11.34 | 10.67 | 11.12 | 00:00:00 | | 2005-03-24 | 133,400 | 11.07 | 11.37 | 11.01 | 11.23 | 00:00:00 | | 2005-03-25 | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 00:00:00 | | 2005-03-28 | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 00:00:00 | | 2005-03-29 | 73,700 | 11.20 | 11.26 | 11.14 | 11.19 | 00:00:00 | | 2005-03-30 | 111,100 | 10.95 | 11.20 | 10.92 | 11.20 | 00:00:00 | | 2005-03-31 | 79,900 | 11.22 | 11.31 | 11.08 | 11.12 | 00:00:00 | | 2005-04-01 | 91,800 | 11.03 | 11.15 | 10.99 | 11.06 | 00:00:00 | | 2005-04-04 | 75,400 | 11.06 | 11.10 | 10.96 | 11.03 | 00:00:00 | | 2005-04-05 | 66,500 | 11.11 | 11.12 | 10.94 | 10.99 | 00:00:00 | | 2005-04-06 | 90,500 | 11.04 | 11.05 | 10.96 | 11.00 | 00:00:00 | | 2005-04-07 | 58,800 | 10.99 | 11.07 | 10.93 | 11.06 | 00:00:00 | | 2005-04-08 | 82,200 | 11.14 | 11.23 | 11.10 | 11.16 | 00:00:00 | | 2005-04-11 | 58,500 | 11.14 | 11.17 | 11.05 | 11.13 | 00:00:00 | | 2005-04-12 | 53,000 | 11.07 | 11.11 | 11.04 | 11.10 | 00:00:00 | | 2005-04-13 | 68,700 | 11.17 | 11.24 | 11.15 | 11.22 | 00:00:00 | | 2005-04-14 | 87,900 | 11.15 | 11.16 | 11.03 | 11.05 | 00:00:00 | | 2005-04-15 | 135,600 | 11.00 | 11.00 | 10.72 | 10.80 | 00:00:00 | | 2005-04-18 | 251,600 | 10.52 | 10.67 | 10.34 | 10.57 | 00:00:00 | | 2005-04-19 | 108,400 | 10.60 | 10.65 | 10.45 | 10.51 | 00:00:00 | | 2005-04-20 | 121,600 | 10.56 | 10.57 | 10.18 | 10.30 | 00:00:00 | | 2005-04-21 | 95,600 | 10.30 | 10.39 | 10.23 | 10.35 | 00:00:00 | | 2005-04-22 | 80,900 | 10.39 | 10.40 | 10.22 | 10.26 | 00:00:00 | | 2005-04-25 | 57,100 | 10.28 | 10.39 | 10.23 | 10.31 | 00:00:00 | | 2005-04-26 | 53,600 | 10.32 | 10.35 | 10.26 | 10.31 | 00:00:00 | | 2005-04-27 | 79,900 | 10.28 | 10.32 | 10.16 | 10.26 | 00:00:00 | | 2005-04-28 | 246,900 | 10.32 | 10.35 | 9.88 | 10.04 | 00:00:00 | | 2005-04-29 | 96,600 | 10.02 | 10.07 | 9.96 | 9.99 | 00:00:00 | | 2005-05-02 | 91,100 | 10.12 | 10.20 | 10.07 | 10.17 | 00:00:00 | | 2005-05-03 | 55,700 | 10.17 | 10.21 | 10.10 | 10.16 | 00:00:00 | | 2005-05-04 | 45,500 | 10.17 | 10.23 | 10.04 | 10.14 | 00:00:00 | | 2005-05-05 | 10,600 | 10.19 | 10.24 | 10.15 | 10.21 | 00:00:00 | | 2005-05-06 | 58,800 | 10.24 | 10.26 | 10.16 | 10.22 | 00:00:00 | | 2005-05-09 | 74,600 | 10.30 | 10.33 | 10.19 | 10.20 | 00:00:00 | | 2005-05-10 | 125,700 | 10.22 | 10.26 | 10.01 | 10.12 | 00:00:00 | | 2005-05-11 | 64,600 | 10.19 | 10.30 | 10.12 | 10.21 | 00:00:00 | | 2005-05-12 | 105,800 | 10.27 | 10.45 | 10.24 | 10.43 | 00:00:00 | | 2005-05-13 | 99,200 | 10.42 | 10.49 | 10.39 | 10.48 | 00:00:00 | | 2005-05-16 | 17,300 | 10.50 | 10.53 | 10.45 | 10.49 | 00:00:00 | | 2005-05-17 | 44,400 | 10.54 | 10.58 | 10.43 | 10.46 | 00:00:00 | | 2005-05-18 | 57,300 | 10.46 | 10.57 | 10.44 | 10.56 | 00:00:00 | | 2005-05-19 | 88,400 | 10.57 | 10.64 | 10.54 | 10.63 | 00:00:00 | | 2005-05-20 | 83,500 | 10.64 | 10.64 | 10.53 | 10.58 | 00:00:00 | | 2005-05-23 | 153,800 | 10.67 | 10.67 | 10.53 | 10.57 | 00:00:00 | | 2005-05-24 | 110,700 | 10.58 | 10.58 | 10.43 | 10.57 | 00:00:00 | | 2005-05-25 | 114,700 | 10.51 | 10.56 | 10.43 | 10.55 | 00:00:00 | | 2005-05-26 | 56,100 | 10.24 | 10.34 | 10.20 | 10.32 | 00:00:00 | | 2005-05-27 | 86,000 | 10.35 | 10.35 | 10.26 | 10.30 | 00:00:00 | | 2005-05-30 | 93,800 | 10.33 | 10.33 | 10.16 | 10.29 | 00:00:00 | | 2005-05-31 | 73,400 | 10.25 | 10.30 | 10.21 | 10.26 | 00:00:00 | | 2005-06-01 | 69,200 | 10.29 | 10.37 | 10.22 | 10.37 | 00:00:00 | | 2005-06-02 | 74,400 | 10.27 | 10.34 | 10.26 | 10.29 | 00:00:00 | | 2005-06-03 | 83,300 | 10.32 | 10.39 | 10.23 | 10.25 | 00:00:00 | | 2005-06-06 | 67,500 | 10.26 | 10.29 | 10.21 | 10.27 | 00:00:00 | | 2005-06-07 | 68,600 | 10.28 | 10.41 | 10.27 | 10.40 | 00:00:00 | | 2005-06-08 | 103,000 | 10.36 | 10.41 | 10.32 | 10.36 | 00:00:00 | | 2005-06-09 | 51,700 | 10.36 | 10.40 | 10.31 | 10.32 | 00:00:00 | | 2005-06-10 | 91,000 | 10.34 | 10.43 | 10.34 | 10.35 | 00:00:00 | | 2005-06-13 | 72,700 | 10.40 | 10.41 | 10.31 | 10.37 | 00:00:00 | | 2005-06-14 | 75,100 | 10.31 | 10.35 | 10.21 | 10.31 | 00:00:00 | | 2005-06-15 | 94,800 | 10.29 | 10.42 | 10.23 | 10.29 | 00:00:00 | | 2005-06-16 | 73,600 | 10.31 | 10.41 | 10.29 | 10.36 | 00:00:00 | | 2005-06-17 | 142,300 | 10.38 | 10.51 | 10.36 | 10.46 | 00:00:00 | | 2005-06-20 | 86,800 | 10.46 | 10.46 | 10.31 | 10.34 | 00:00:00 | | 2005-06-21 | 77,600 | 10.32 | 10.40 | 10.31 | 10.36 | 00:00:00 | | 2005-06-22 | 71,300 | 10.35 | 10.38 | 10.31 | 10.36 | 00:00:00 | | 2005-06-23 | 73,900 | 10.34 | 10.37 | 10.27 | 10.31 | 00:00:00 | | 2005-06-24 | 163,300 | 10.20 | 10.21 | 10.11 | 10.15 | 00:00:00 | | 2005-06-27 | 221,600 | 10.10 | 10.14 | 9.96 | 9.97 | 00:00:00 | | 2005-06-28 | 82,600 | 10.02 | 10.13 | 9.98 | 10.13 | 00:00:00 | | 2005-06-29 | 100,700 | 10.20 | 10.31 | 10.17 | 10.23 | 00:00:00 | | 2005-06-30 | 83,700 | 10.20 | 10.21 | 10.11 | 10.18 | 00:00:00 | | 2005-07-01 | 80,600 | 10.19 | 10.28 | 10.16 | 10.18 | 00:00:00 | | 2005-07-04 | 65,500 | 10.20 | 10.27 | 10.14 | 10.24 | 00:00:00 | | 2005-07-05 | 85,000 | 10.20 | 10.27 | 10.18 | 10.19 | 00:00:00 | | 2005-07-06 | 99,200 | 10.19 | 10.29 | 10.14 | 10.17 | 00:00:00 | | 2005-07-07 | 538,800 | 10.13 | 10.14 | 9.78 | 9.97 | 00:00:00 | | 2005-07-08 | 102,300 | 10.05 | 10.16 | 10.01 | 10.14 | 00:00:00 | | 2005-07-11 | 148,600 | 10.20 | 10.29 | 10.20 | 10.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
