|
 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 | | 2005-12-26 | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 00:00:00 | | 2005-12-27 | 75,100 | 12.10 | 12.23 | 12.10 | 12.19 | 00:00:00 | | 2005-12-28 | 140,000 | 12.17 | 12.49 | 12.16 | 12.37 | 00:00:00 | | 2005-12-29 | 126,700 | 12.44 | 12.52 | 12.42 | 12.44 | 00:00:00 | | 2005-12-30 | 58,700 | 12.49 | 12.58 | 12.44 | 12.50 | 00:00:00 | | 2006-01-02 | 75,200 | 12.50 | 12.63 | 12.48 | 12.59 | 00:00:00 | | 2006-01-03 | 175,900 | 12.60 | 12.78 | 12.58 | 12.69 | 00:00:00 | | 2006-01-04 | 92,300 | 12.75 | 12.83 | 12.70 | 12.83 | 00:00:00 | | 2006-01-05 | 100,000 | 12.78 | 12.89 | 12.74 | 12.80 | 00:00:00 | | 2006-01-06 | 123,100 | 12.80 | 13.01 | 12.76 | 12.95 | 00:00:00 | | 2006-01-09 | 167,900 | 12.95 | 13.37 | 12.95 | 13.32 | 00:00:00 | | 2006-01-10 | 179,300 | 13.35 | 13.35 | 12.89 | 12.95 | 00:00:00 | | 2006-01-11 | 120,200 | 12.96 | 12.98 | 12.79 | 12.90 | 00:00:00 | | 2006-01-12 | 84,600 | 12.90 | 12.90 | 12.74 | 12.80 | 00:00:00 | | 2006-01-13 | 110,800 | 12.70 | 12.76 | 12.63 | 12.64 | 00:00:00 | | 2006-01-16 | 87,300 | 12.63 | 12.69 | 12.58 | 12.66 | 00:00:00 | | 2006-01-17 | 149,400 | 12.58 | 12.61 | 12.37 | 12.49 | 00:00:00 | | 2006-01-18 | 149,800 | 12.23 | 12.50 | 12.23 | 12.44 | 00:00:00 | | 2006-01-19 | 83,000 | 12.90 | 12.90 | 12.69 | 12.77 | 00:00:00 | | 2006-01-20 | 70,800 | 12.66 | 12.76 | 12.46 | 12.48 | 00:00:00 | | 2006-01-23 | 113,100 | 12.28 | 12.43 | 12.27 | 12.37 | 00:00:00 | | 2006-01-24 | 62,900 | 12.32 | 12.50 | 12.25 | 12.28 | 00:00:00 | | 2006-01-25 | 72,400 | 12.28 | 12.38 | 12.23 | 12.37 | 00:00:00 | | 2006-01-26 | 85,600 | 12.36 | 12.63 | 12.36 | 12.59 | 00:00:00 | | 2006-01-27 | 82,100 | 12.58 | 12.80 | 12.53 | 12.67 | 00:00:00 | | 2006-01-30 | 113,700 | 12.60 | 12.94 | 12.60 | 12.75 | 00:00:00 | | 2006-01-31 | 176,800 | 12.95 | 13.18 | 12.95 | 13.08 | 00:00:00 | | 2006-02-01 | 142,800 | 13.00 | 13.23 | 12.97 | 13.17 | 00:00:00 | | 2006-02-02 | 133,000 | 13.18 | 13.26 | 13.08 | 13.10 | 00:00:00 | | 2006-02-03 | 279,200 | 13.10 | 13.69 | 13.10 | 13.37 | 00:00:00 | | 2006-02-06 | 212,100 | 13.34 | 13.58 | 13.34 | 13.41 | 00:00:00 | | 2006-02-07 | 106,300 | 13.40 | 13.49 | 13.17 | 13.31 | 00:00:00 | | 2006-02-08 | 174,100 | 13.14 | 13.64 | 13.14 | 13.60 | 00:00:00 | | 2006-02-09 | 142,300 | 13.72 | 13.82 | 13.52 | 13.60 | 00:00:00 | | 2006-02-10 | 109,500 | 13.55 | 13.59 | 13.38 | 13.49 | 00:00:00 | | 2006-02-13 | 84,900 | 13.35 | 13.68 | 13.35 | 13.66 | 00:00:00 | | 2006-02-14 | 110,900 | 13.69 | 13.87 | 13.69 | 13.81 | 00:00:00 | | 2006-02-15 | 307,200 | 13.80 | 14.12 | 13.80 | 14.02 | 00:00:00 | | 2006-02-16 | 121,100 | 14.04 | 14.14 | 13.77 | 13.92 | 00:00:00 | | 2006-02-17 | 91,500 | 13.85 | 13.92 | 13.58 | 13.72 | 00:00:00 | | 2006-02-20 | 119,600 | 13.60 | 13.73 | 13.45 | 13.64 | 00:00:00 | | 2006-02-21 | 118,000 | 13.62 | 13.78 | 13.50 | 13.59 | 00:00:00 | | 2006-02-22 | 87,000 | 13.64 | 13.87 | 13.61 | 13.86 | 00:00:00 | | 2006-02-23 | 75,500 | 13.79 | 13.93 | 13.77 | 13.89 | 00:00:00 | | 2006-02-24 | 99,200 | 13.85 | 13.99 | 13.83 | 13.93 | 00:00:00 | | 2006-02-27 | 69,800 | 13.89 | 13.96 | 13.84 | 13.91 | 00:00:00 | | 2006-02-28 | 146,800 | 13.92 | 14.07 | 13.78 | 13.81 | 00:00:00 | | 2006-03-01 | 75,700 | 13.80 | 14.08 | 13.80 | 14.04 | 00:00:00 | | 2006-03-02 | 88,200 | 14.05 | 14.08 | 13.80 | 13.85 | 00:00:00 | | 2006-03-03 | 67,000 | 13.88 | 13.99 | 13.66 | 13.76 | 00:00:00 | | 2006-03-06 | 41,200 | 13.89 | 13.93 | 13.73 | 13.85 | 00:00:00 | | 2006-03-07 | 57,000 | 13.68 | 13.83 | 13.64 | 13.75 | 00:00:00 | | 2006-03-08 | 109,400 | 13.80 | 13.87 | 13.41 | 13.53 | 00:00:00 | | 2006-03-09 | 62,600 | 13.66 | 13.82 | 13.64 | 13.69 | 00:00:00 | | 2006-03-10 | 54,200 | 13.68 | 13.89 | 13.68 | 13.85 | 00:00:00 | | 2006-03-13 | 79,400 | 13.85 | 13.91 | 13.68 | 13.74 | 00:00:00 | | 2006-03-14 | 40,700 | 13.63 | 13.74 | 13.51 | 13.72 | 00:00:00 | | 2006-03-15 | 49,700 | 13.69 | 13.82 | 13.69 | 13.78 | 00:00:00 | | 2006-03-16 | 48,300 | 13.78 | 13.82 | 13.62 | 13.72 | 00:00:00 | | 2006-03-17 | 47,000 | 13.72 | 13.83 | 13.62 | 13.72 | 00:00:00 | | 2006-03-20 | 45,100 | 13.72 | 13.79 | 13.62 | 13.66 | 00:00:00 | | 2006-03-21 | 64,700 | 13.69 | 13.87 | 13.68 | 13.82 | 00:00:00 | | 2006-03-22 | 58,900 | 13.76 | 13.84 | 13.67 | 13.77 | 00:00:00 | | 2006-03-23 | 434,000 | 13.90 | 14.66 | 13.81 | 14.43 | 00:00:00 | | 2006-03-24 | 141,700 | 14.49 | 14.56 | 14.36 | 14.52 | 00:00:00 | | 2006-03-27 | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 00:00:00 | | 2006-03-28 | 90,900 | 14.30 | 14.60 | 14.30 | 14.44 | 00:00:00 | | 2006-03-29 | 64,100 | 14.40 | 14.60 | 14.32 | 14.60 | 00:00:00 | | 2006-03-30 | 96,100 | 14.56 | 14.74 | 14.56 | 14.57 | 00:00:00 | | 2006-03-31 | 68,300 | 14.58 | 14.79 | 14.58 | 14.76 | 00:00:00 | | 2006-04-03 | 69,000 | 14.70 | 14.88 | 14.70 | 14.88 | 00:00:00 | | 2006-04-04 | 137,700 | 14.85 | 15.04 | 14.78 | 14.99 | 00:00:00 | | 2006-04-05 | 89,800 | 14.86 | 14.90 | 14.68 | 14.78 | 00:00:00 | | 2006-04-06 | 51,700 | 14.78 | 14.84 | 14.72 | 14.77 | 00:00:00 | | 2006-04-07 | 48,200 | 14.75 | 14.84 | 14.66 | 14.66 | 00:00:00 | | 2006-04-10 | 58,300 | 14.66 | 14.82 | 14.62 | 14.80 | 00:00:00 | | 2006-04-11 | 93,200 | 14.72 | 14.79 | 14.26 | 14.28 | 00:00:00 | | 2006-04-12 | 127,500 | 14.28 | 14.34 | 14.04 | 14.22 | 00:00:00 | | 2006-04-13 | 49,100 | 14.20 | 14.37 | 14.14 | 14.22 | 00:00:00 | | 2006-04-14 | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 00:00:00 | | 2006-04-17 | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 00:00:00 | | 2006-04-18 | 69,000 | 14.29 | 14.37 | 14.08 | 14.29 | 00:00:00 | | 2006-04-19 | 50,900 | 14.37 | 14.48 | 14.27 | 14.44 | 00:00:00 | | 2006-04-20 | 72,800 | 14.42 | 14.59 | 14.23 | 14.47 | 00:00:00 | | 2006-04-21 | 53,600 | 14.50 | 14.60 | 14.25 | 14.28 | 00:00:00 | | 2006-04-24 | 56,100 | 14.30 | 14.52 | 14.25 | 14.46 | 00:00:00 | | 2006-04-25 | 54,400 | 14.54 | 14.66 | 14.49 | 14.52 | 00:00:00 | | 2006-04-26 | 43,500 | 14.50 | 14.63 | 14.50 | 14.62 | 00:00:00 | | 2006-04-27 | 68,300 | 14.54 | 14.79 | 14.49 | 14.69 | 00:00:00 | | 2006-04-28 | 51,300 | 14.73 | 14.79 | 14.57 | 14.59 | 00:00:00 | | 2006-05-01 | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 00:00:00 | | 2006-05-02 | 63,500 | 14.52 | 14.89 | 14.52 | 14.77 | 00:00:00 | | 2006-05-03 | 47,400 | 14.80 | 14.80 | 14.41 | 14.46 | 00:00:00 | | 2006-05-04 | 55,300 | 14.46 | 14.73 | 14.32 | 14.71 | 00:00:00 | | 2006-05-05 | 52,800 | 14.72 | 14.75 | 14.48 | 14.70 | 00:00:00 | | 2006-05-08 | 69,800 | 14.73 | 14.79 | 14.63 | 14.76 | 00:00:00 | | 2006-05-09 | 250,500 | 14.74 | 15.29 | 14.74 | 15.09 | 00:00:00 | | 2006-05-10 | 172,300 | 15.01 | 15.12 | 14.82 | 14.99 | 00:00:00 | | 2006-05-11 | 120,600 | 15.05 | 15.05 | 14.76 | 14.76 | 00:00:00 | | 2006-05-12 | 99,300 | 14.75 | 14.87 | 14.45 | 14.46 | 00:00:00 | | 2006-05-15 | 155,200 | 14.33 | 14.40 | 14.23 | 14.40 | 00:00:00 | | 2006-05-16 | 95,600 | 14.40 | 14.63 | 14.38 | 14.48 | 00:00:00 | | 2006-05-17 | 148,700 | 14.50 | 14.79 | 14.22 | 14.30 | 00:00:00 | | 2006-05-18 | 343,100 | 13.85 | 14.01 | 13.19 | 13.42 | 00:00:00 | | 2006-05-19 | 83,900 | 13.37 | 13.70 | 13.37 | 13.63 | 00:00:00 | | 2006-05-22 | 156,600 | 13.70 | 13.70 | 13.27 | 13.27 | 00:00:00 | | 2006-05-23 | 125,100 | 13.36 | 13.73 | 13.36 | 13.49 | 00:00:00 | | 2006-05-24 | 176,500 | 13.25 | 13.41 | 12.96 | 13.03 | 00:00:00 | | 2006-05-25 | 40,600 | 13.20 | 14.00 | 13.15 | 13.70 | 00:00:00 | | 2006-05-26 | 53,500 | 13.74 | 13.74 | 13.41 | 13.57 | 00:00:00 | | 2006-05-29 | 57,500 | 13.51 | 13.65 | 13.44 | 13.61 | 00:00:00 | | 2006-05-30 | 65,700 | 13.50 | 13.68 | 13.35 | 13.39 | 00:00:00 | | 2006-05-31 | 64,200 | 13.07 | 13.76 | 13.07 | 13.60 | 00:00:00 | | 2006-06-01 | 44,000 | 13.46 | 13.65 | 13.46 | 13.61 | 00:00:00 | | 2006-06-02 | 35,000 | 13.66 | 13.94 | 13.66 | 13.81 | 00:00:00 | | 2006-06-05 | 9,500 | 13.70 | 13.85 | 13.57 | 13.75 | 00:00:00 | | 2006-06-06 | 69,100 | 13.47 | 13.73 | 13.47 | 13.50 | 00:00:00 | | 2006-06-07 | 52,800 | 13.50 | 13.72 | 13.50 | 13.68 | 00:00:00 | | 2006-06-08 | 92,300 | 13.34 | 13.75 | 13.34 | 13.53 | 00:00:00 | | 2006-06-09 | 58,800 | 13.70 | 13.89 | 13.64 | 13.76 | 00:00:00 | | 2006-06-12 | 53,200 | 13.78 | 13.91 | 13.77 | 13.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
