|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-11 | 148,600 | 10.20 | 10.29 | 10.20 | 10.28 | 00:00:00 | | 2005-07-12 | 113,600 | 10.27 | 10.34 | 10.26 | 10.28 | 00:00:00 | | 2005-07-13 | 116,100 | 10.28 | 10.35 | 10.23 | 10.32 | 00:00:00 | | 2005-07-14 | 108,000 | 10.36 | 10.48 | 10.34 | 10.46 | 00:00:00 | | 2005-07-15 | 140,700 | 10.49 | 10.62 | 10.37 | 10.37 | 00:00:00 | | 2005-07-18 | 70,300 | 10.42 | 10.50 | 10.42 | 10.47 | 00:00:00 | | 2005-07-19 | 89,500 | 10.45 | 10.53 | 10.45 | 10.49 | 00:00:00 | | 2005-07-20 | 117,300 | 10.49 | 10.59 | 10.45 | 10.52 | 00:00:00 | | 2005-07-21 | 203,000 | 10.54 | 10.63 | 10.46 | 10.57 | 00:00:00 | | 2005-07-22 | 105,900 | 10.51 | 10.59 | 10.50 | 10.56 | 00:00:00 | | 2005-07-25 | 144,300 | 10.48 | 10.54 | 10.38 | 10.44 | 00:00:00 | | 2005-07-26 | 72,700 | 10.37 | 10.45 | 10.37 | 10.39 | 00:00:00 | | 2005-07-27 | 69,900 | 10.36 | 10.43 | 10.36 | 10.40 | 00:00:00 | | 2005-07-28 | 83,600 | 10.43 | 10.45 | 10.37 | 10.38 | 00:00:00 | | 2005-07-29 | 138,800 | 10.48 | 10.48 | 10.33 | 10.34 | 00:00:00 | | 2005-08-01 | 93,800 | 10.32 | 10.37 | 10.31 | 10.35 | 00:00:00 | | 2005-08-02 | 124,800 | 10.35 | 10.43 | 10.28 | 10.40 | 00:00:00 | | 2005-08-03 | 87,600 | 10.44 | 10.45 | 10.36 | 10.38 | 00:00:00 | | 2005-08-04 | 99,200 | 10.40 | 10.57 | 10.39 | 10.39 | 00:00:00 | | 2005-08-05 | 120,100 | 10.40 | 10.63 | 10.40 | 10.50 | 00:00:00 | | 2005-08-08 | 146,000 | 10.54 | 10.74 | 10.54 | 10.68 | 00:00:00 | | 2005-08-09 | 297,800 | 10.68 | 11.00 | 10.68 | 10.95 | 00:00:00 | | 2005-08-10 | 407,500 | 11.13 | 11.31 | 10.98 | 11.19 | 00:00:00 | | 2005-08-11 | 177,500 | 11.15 | 11.24 | 11.13 | 11.18 | 00:00:00 | | 2005-08-12 | 186,300 | 11.20 | 11.32 | 11.13 | 11.13 | 00:00:00 | | 2005-08-15 | 133,800 | 11.08 | 11.18 | 11.07 | 11.10 | 00:00:00 | | 2005-08-16 | 106,500 | 11.12 | 11.24 | 11.03 | 11.05 | 00:00:00 | | 2005-08-17 | 112,000 | 11.00 | 11.07 | 10.92 | 11.01 | 00:00:00 | | 2005-08-18 | 56,700 | 11.08 | 11.12 | 11.01 | 11.04 | 00:00:00 | | 2005-08-19 | 40,400 | 11.00 | 11.14 | 11.00 | 11.06 | 00:00:00 | | 2005-08-22 | 98,500 | 10.96 | 11.13 | 10.95 | 11.08 | 00:00:00 | | 2005-08-23 | 66,600 | 11.06 | 11.09 | 10.94 | 11.08 | 00:00:00 | | 2005-08-24 | 45,500 | 11.03 | 11.03 | 10.93 | 10.98 | 00:00:00 | | 2005-08-25 | 64,000 | 10.94 | 10.95 | 10.85 | 10.87 | 00:00:00 | | 2005-08-26 | 92,100 | 10.90 | 10.91 | 10.70 | 10.76 | 00:00:00 | | 2005-08-29 | 68,200 | 10.63 | 10.75 | 10.63 | 10.75 | 00:00:00 | | 2005-08-30 | 50,800 | 10.78 | 10.84 | 10.70 | 10.71 | 00:00:00 | | 2005-08-31 | 44,100 | 10.70 | 10.87 | 10.70 | 10.80 | 00:00:00 | | 2005-09-01 | 68,900 | 10.84 | 10.87 | 10.68 | 10.77 | 00:00:00 | | 2005-09-02 | 63,500 | 10.63 | 10.88 | 10.63 | 10.85 | 00:00:00 | | 2005-09-05 | 77,100 | 10.77 | 10.95 | 10.77 | 10.95 | 00:00:00 | | 2005-09-06 | 79,300 | 10.95 | 11.09 | 10.93 | 11.06 | 00:00:00 | | 2005-09-07 | 71,600 | 11.07 | 11.16 | 11.06 | 11.13 | 00:00:00 | | 2005-09-08 | 96,900 | 11.15 | 11.18 | 11.08 | 11.13 | 00:00:00 | | 2005-09-09 | 116,200 | 11.00 | 11.21 | 10.97 | 11.19 | 00:00:00 | | 2005-09-12 | 106,000 | 11.20 | 11.26 | 11.17 | 11.24 | 00:00:00 | | 2005-09-13 | 94,800 | 11.20 | 11.24 | 11.07 | 11.12 | 00:00:00 | | 2005-09-14 | 60,900 | 11.16 | 11.18 | 11.08 | 11.14 | 00:00:00 | | 2005-09-15 | 73,600 | 11.11 | 11.14 | 11.00 | 11.06 | 00:00:00 | | 2005-09-16 | 101,000 | 11.03 | 11.14 | 11.03 | 11.06 | 00:00:00 | | 2005-09-19 | 162,500 | 10.84 | 11.04 | 10.84 | 10.91 | 00:00:00 | | 2005-09-20 | 66,500 | 10.95 | 11.09 | 10.93 | 11.08 | 00:00:00 | | 2005-09-21 | 50,100 | 10.96 | 11.03 | 10.81 | 10.84 | 00:00:00 | | 2005-09-22 | 61,000 | 10.83 | 10.83 | 10.72 | 10.74 | 00:00:00 | | 2005-09-23 | 53,700 | 10.77 | 10.94 | 10.77 | 10.93 | 00:00:00 | | 2005-09-26 | 68,100 | 11.00 | 11.09 | 10.97 | 11.03 | 00:00:00 | | 2005-09-27 | 52,300 | 11.02 | 11.08 | 10.99 | 11.06 | 00:00:00 | | 2005-09-28 | 63,200 | 11.10 | 11.11 | 11.01 | 11.09 | 00:00:00 | | 2005-09-29 | 104,800 | 11.10 | 11.10 | 11.00 | 11.09 | 00:00:00 | | 2005-09-30 | 57,800 | 11.13 | 11.13 | 11.00 | 11.04 | 00:00:00 | | 2005-10-03 | 27,100 | 11.03 | 11.20 | 10.96 | 11.15 | 00:00:00 | | 2005-10-04 | 135,100 | 11.15 | 11.48 | 11.11 | 11.43 | 00:00:00 | | 2005-10-05 | 122,800 | 11.30 | 11.39 | 11.28 | 11.30 | 00:00:00 | | 2005-10-06 | 68,000 | 11.17 | 11.29 | 11.10 | 11.28 | 00:00:00 | | 2005-10-07 | 53,200 | 11.19 | 11.42 | 11.17 | 11.31 | 00:00:00 | | 2005-10-10 | 81,700 | 11.36 | 11.46 | 11.35 | 11.38 | 00:00:00 | | 2005-10-11 | 252,400 | 11.36 | 11.90 | 11.36 | 11.74 | 00:00:00 | | 2005-10-12 | 94,900 | 11.71 | 11.75 | 11.55 | 11.55 | 00:00:00 | | 2005-10-13 | 59,700 | 11.50 | 11.66 | 11.45 | 11.46 | 00:00:00 | | 2005-10-14 | 75,400 | 11.48 | 11.59 | 11.39 | 11.45 | 00:00:00 | | 2005-10-17 | 51,400 | 11.46 | 11.64 | 11.45 | 11.59 | 00:00:00 | | 2005-10-18 | 96,700 | 11.63 | 11.75 | 11.51 | 11.53 | 00:00:00 | | 2005-10-19 | 97,500 | 11.44 | 11.44 | 11.08 | 11.29 | 00:00:00 | | 2005-10-20 | 69,800 | 11.31 | 11.36 | 11.05 | 11.13 | 00:00:00 | | 2005-10-21 | 111,500 | 11.05 | 11.22 | 10.98 | 11.07 | 00:00:00 | | 2005-10-24 | 41,500 | 11.10 | 11.20 | 11.05 | 11.19 | 00:00:00 | | 2005-10-25 | 71,300 | 11.28 | 11.33 | 11.19 | 11.27 | 00:00:00 | | 2005-10-26 | 27,700 | 11.30 | 11.35 | 11.20 | 11.29 | 00:00:00 | | 2005-10-27 | 68,200 | 11.16 | 11.25 | 10.93 | 11.00 | 00:00:00 | | 2005-10-28 | 86,300 | 10.97 | 11.07 | 10.78 | 10.99 | 00:00:00 | | 2005-10-31 | 45,100 | 11.18 | 11.19 | 11.05 | 11.18 | 00:00:00 | | 2005-11-01 | 40,100 | 11.14 | 11.37 | 11.14 | 11.28 | 00:00:00 | | 2005-11-02 | 99,700 | 11.28 | 11.63 | 11.28 | 11.60 | 00:00:00 | | 2005-11-03 | 115,300 | 11.60 | 11.76 | 11.60 | 11.67 | 00:00:00 | | 2005-11-04 | 71,100 | 11.68 | 11.74 | 11.64 | 11.66 | 00:00:00 | | 2005-11-07 | 113,200 | 11.60 | 11.88 | 11.60 | 11.80 | 00:00:00 | | 2005-11-08 | 105,500 | 11.80 | 11.92 | 11.59 | 11.72 | 00:00:00 | | 2005-11-09 | 92,600 | 11.64 | 11.90 | 11.61 | 11.89 | 00:00:00 | | 2005-11-10 | 112,700 | 11.70 | 11.70 | 11.34 | 11.50 | 00:00:00 | | 2005-11-11 | 50,500 | 11.58 | 11.58 | 11.40 | 11.51 | 00:00:00 | | 2005-11-14 | 92,700 | 11.52 | 11.58 | 11.46 | 11.47 | 00:00:00 | | 2005-11-15 | 58,800 | 11.49 | 11.59 | 11.46 | 11.50 | 00:00:00 | | 2005-11-16 | 49,100 | 11.46 | 11.52 | 11.40 | 11.47 | 00:00:00 | | 2005-11-17 | 57,900 | 11.48 | 11.54 | 11.38 | 11.40 | 00:00:00 | | 2005-11-18 | 87,000 | 11.42 | 11.54 | 11.38 | 11.38 | 00:00:00 | | 2005-11-21 | 141,200 | 11.34 | 11.36 | 11.13 | 11.33 | 00:00:00 | | 2005-11-22 | 65,300 | 11.33 | 11.46 | 11.30 | 11.45 | 00:00:00 | | 2005-11-23 | 63,600 | 11.47 | 11.57 | 11.43 | 11.52 | 00:00:00 | | 2005-11-24 | 62,800 | 11.52 | 11.61 | 11.50 | 11.51 | 00:00:00 | | 2005-11-25 | 79,900 | 11.50 | 11.62 | 11.49 | 11.54 | 00:00:00 | | 2005-11-28 | 72,000 | 11.50 | 11.61 | 11.40 | 11.45 | 00:00:00 | | 2005-11-29 | 59,800 | 11.35 | 11.54 | 11.35 | 11.46 | 00:00:00 | | 2005-11-30 | 51,900 | 11.42 | 11.49 | 11.32 | 11.37 | 00:00:00 | | 2005-12-01 | 65,000 | 11.40 | 11.51 | 11.39 | 11.44 | 00:00:00 | | 2005-12-02 | 68,100 | 11.52 | 11.62 | 11.49 | 11.57 | 00:00:00 | | 2005-12-05 | 85,900 | 11.55 | 11.66 | 11.55 | 11.60 | 00:00:00 | | 2005-12-06 | 86,200 | 11.58 | 11.79 | 11.58 | 11.75 | 00:00:00 | | 2005-12-07 | 143,900 | 11.70 | 11.89 | 11.70 | 11.75 | 00:00:00 | | 2005-12-08 | 215,000 | 11.60 | 12.09 | 11.60 | 11.93 | 00:00:00 | | 2005-12-09 | 73,100 | 11.95 | 11.99 | 11.82 | 11.89 | 00:00:00 | | 2005-12-12 | 49,300 | 11.90 | 11.95 | 11.81 | 11.82 | 00:00:00 | | 2005-12-13 | 57,600 | 11.82 | 11.84 | 11.69 | 11.78 | 00:00:00 | | 2005-12-14 | 45,300 | 11.71 | 11.74 | 11.66 | 11.68 | 00:00:00 | | 2005-12-15 | 70,400 | 11.68 | 11.94 | 11.68 | 11.84 | 00:00:00 | | 2005-12-16 | 161,300 | 11.92 | 12.09 | 11.92 | 12.01 | 00:00:00 | | 2005-12-19 | 151,100 | 12.05 | 12.17 | 12.01 | 12.01 | 00:00:00 | | 2005-12-20 | 116,400 | 11.98 | 12.18 | 11.98 | 12.14 | 00:00:00 | | 2005-12-21 | 65,800 | 12.12 | 12.17 | 12.00 | 12.14 | 00:00:00 | | 2005-12-22 | 84,200 | 12.11 | 12.19 | 12.08 | 12.17 | 00:00:00 | | 2005-12-23 | 92,300 | 12.17 | 12.22 | 12.13 | 12.15 | 00:00:00 | | 2005-12-26 | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
