|
 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 | | 2006-06-12 | 53,200 | 13.78 | 13.91 | 13.77 | 13.82 | 00:00:00 | | 2006-06-13 | 139,100 | 13.54 | 13.73 | 13.54 | 13.65 | 00:00:00 | | 2006-06-14 | 64,500 | 13.63 | 13.91 | 13.63 | 13.77 | 00:00:00 | | 2006-06-19 | 36,000 | 14.00 | 14.13 | 14.00 | 14.08 | 00:00:00 | | 2006-06-20 | 42,500 | 13.96 | 14.11 | 13.89 | 14.11 | 00:00:00 | | 2006-06-21 | 32,300 | 14.04 | 14.16 | 13.93 | 14.16 | 00:00:00 | | 2006-06-22 | 50,000 | 14.17 | 14.17 | 13.95 | 14.03 | 00:00:00 | | 2006-06-23 | 53,400 | 14.00 | 14.22 | 14.00 | 14.19 | 00:00:00 | | 2006-06-26 | 50,200 | 14.14 | 14.21 | 14.11 | 14.18 | 00:00:00 | | 2006-06-27 | 59,700 | 14.20 | 14.34 | 14.11 | 14.11 | 00:00:00 | | 2006-06-28 | 41,000 | 14.09 | 14.26 | 14.06 | 14.16 | 00:00:00 | | 2006-06-29 | 33,200 | 14.18 | 14.23 | 14.08 | 14.14 | 00:00:00 | | 2006-06-30 | 46,600 | 14.16 | 14.43 | 14.16 | 14.43 | 00:00:00 | | 2006-07-03 | 99,900 | 14.30 | 14.61 | 14.30 | 14.58 | 00:00:00 | | 2006-07-04 | 52,200 | 14.50 | 14.60 | 14.42 | 14.51 | 00:00:00 | | 2006-07-05 | 22,900 | 14.46 | 14.48 | 14.27 | 14.30 | 00:00:00 | | 2006-07-06 | 46,300 | 14.30 | 14.60 | 14.30 | 14.46 | 00:00:00 | | 2006-07-07 | 54,700 | 14.50 | 14.67 | 14.46 | 14.52 | 00:00:00 | | 2006-07-10 | 107,700 | 14.51 | 14.91 | 14.49 | 14.83 | 00:00:00 | | 2006-07-11 | 88,200 | 14.73 | 14.89 | 14.24 | 14.33 | 00:00:00 | | 2006-07-12 | 36,900 | 14.40 | 14.65 | 14.32 | 14.38 | 00:00:00 | | 2006-07-13 | 50,600 | 14.32 | 14.32 | 14.05 | 14.13 | 00:00:00 | | 2006-07-14 | 78,300 | 13.87 | 14.02 | 13.73 | 13.73 | 00:00:00 | | 2006-07-17 | 44,400 | 13.70 | 13.90 | 13.62 | 13.84 | 00:00:00 | | 2006-07-18 | 38,800 | 13.76 | 14.10 | 13.76 | 13.94 | 00:00:00 | | 2006-07-19 | 38,900 | 14.00 | 14.43 | 13.96 | 14.35 | 00:00:00 | | 2006-07-20 | 67,800 | 14.42 | 14.71 | 14.42 | 14.54 | 00:00:00 | | 2006-07-21 | 39,600 | 14.44 | 14.56 | 14.23 | 14.26 | 00:00:00 | | 2006-07-24 | 55,900 | 14.24 | 14.70 | 14.24 | 14.57 | 00:00:00 | | 2006-07-25 | 69,400 | 14.64 | 14.87 | 14.64 | 14.75 | 00:00:00 | | 2006-07-26 | 50,600 | 14.80 | 14.85 | 14.59 | 14.64 | 00:00:00 | | 2006-07-27 | 54,200 | 14.65 | 14.81 | 14.48 | 14.54 | 00:00:00 | | 2006-07-28 | 36,400 | 14.36 | 14.54 | 14.29 | 14.52 | 00:00:00 | | 2006-07-31 | 37,500 | 14.50 | 14.66 | 14.44 | 14.61 | 00:00:00 | | 2006-08-01 | 40,800 | 14.55 | 14.71 | 14.45 | 14.48 | 00:00:00 | | 2006-08-02 | 114,800 | 14.50 | 14.94 | 14.50 | 14.85 | 00:00:00 | | 2006-08-03 | 40,000 | 14.85 | 14.87 | 14.69 | 14.85 | 00:00:00 | | 2006-08-04 | 37,300 | 14.85 | 14.89 | 14.78 | 14.78 | 00:00:00 | | 2006-08-07 | 31,200 | 14.61 | 14.82 | 14.61 | 14.68 | 00:00:00 | | 2006-08-08 | 48,900 | 14.70 | 14.76 | 14.47 | 14.53 | 00:00:00 | | 2006-08-09 | 35,500 | 14.55 | 14.68 | 14.47 | 14.62 | 00:00:00 | | 2006-08-10 | 187,500 | 14.36 | 14.36 | 13.94 | 14.19 | 00:00:00 | | 2006-08-11 | 50,900 | 14.30 | 14.39 | 14.18 | 14.18 | 00:00:00 | | 2006-08-14 | 53,500 | 14.30 | 14.55 | 14.28 | 14.51 | 00:00:00 | | 2006-08-15 | 72,700 | 14.42 | 14.66 | 14.40 | 14.60 | 00:00:00 | | 2006-08-16 | 85,400 | 14.50 | 14.76 | 14.50 | 14.75 | 00:00:00 | | 2006-08-17 | 135,600 | 14.65 | 14.89 | 14.65 | 14.85 | 00:00:00 | | 2006-08-18 | 87,200 | 14.80 | 14.85 | 14.69 | 14.75 | 00:00:00 | | 2006-08-21 | 60,600 | 14.68 | 14.89 | 14.68 | 14.77 | 00:00:00 | | 2006-08-22 | 47,200 | 14.76 | 14.87 | 14.69 | 14.83 | 00:00:00 | | 2006-08-23 | 127,400 | 14.77 | 14.99 | 14.77 | 14.89 | 00:00:00 | | 2006-08-24 | 205,800 | 14.90 | 15.07 | 14.81 | 14.92 | 00:00:00 | | 2006-08-25 | 225,300 | 14.95 | 15.26 | 14.95 | 14.98 | 00:00:00 | | 2006-08-28 | 174,900 | 15.00 | 15.40 | 14.94 | 15.40 | 00:00:00 | | 2006-08-29 | 281,100 | 15.30 | 15.66 | 15.30 | 15.48 | 00:00:00 | | 2006-08-30 | 126,100 | 15.46 | 15.56 | 15.37 | 15.37 | 00:00:00 | | 2006-08-31 | 85,000 | 15.45 | 15.59 | 15.35 | 15.45 | 00:00:00 | | 2006-09-01 | 63,600 | 15.48 | 15.59 | 15.45 | 15.48 | 00:00:00 | | 2006-09-04 | 61,800 | 15.46 | 15.59 | 15.46 | 15.50 | 00:00:00 | | 2006-09-05 | 74,100 | 15.48 | 15.63 | 15.45 | 15.54 | 00:00:00 | | 2006-09-06 | 49,000 | 15.47 | 15.63 | 15.44 | 15.46 | 00:00:00 | | 2006-09-07 | 74,100 | 15.35 | 15.49 | 15.24 | 15.30 | 00:00:00 | | 2006-09-08 | 30,400 | 15.28 | 15.42 | 15.26 | 15.32 | 00:00:00 | | 2006-09-11 | 60,200 | 15.30 | 15.53 | 15.30 | 15.51 | 00:00:00 | | 2006-09-12 | 59,300 | 15.47 | 15.62 | 15.37 | 15.60 | 00:00:00 | | 2006-09-13 | 98,000 | 15.65 | 15.88 | 15.61 | 15.83 | 00:00:00 | | 2006-09-14 | 153,300 | 15.76 | 16.07 | 15.76 | 15.87 | 00:00:00 | | 2006-09-15 | 108,100 | 15.88 | 16.26 | 15.87 | 16.20 | 00:00:00 | | 2006-09-18 | 123,700 | 16.10 | 16.29 | 16.06 | 16.20 | 00:00:00 | | 2006-09-19 | 103,000 | 16.10 | 16.19 | 15.93 | 16.00 | 00:00:00 | | 2006-09-20 | 85,700 | 16.00 | 16.34 | 16.00 | 16.31 | 00:00:00 | | 2006-09-21 | 88,600 | 16.28 | 16.45 | 16.28 | 16.36 | 00:00:00 | | 2006-09-22 | 89,300 | 16.25 | 16.35 | 16.09 | 16.22 | 00:00:00 | | 2006-09-25 | 51,400 | 16.30 | 16.35 | 16.11 | 16.18 | 00:00:00 | | 2006-09-26 | 131,600 | 16.25 | 16.59 | 16.25 | 16.50 | 00:00:00 | | 2006-09-27 | 124,200 | 16.46 | 16.66 | 16.46 | 16.51 | 00:00:00 | | 2006-09-28 | 76,000 | 16.37 | 16.58 | 16.33 | 16.50 | 00:00:00 | | 2006-09-29 | 82,900 | 16.51 | 16.69 | 16.51 | 16.69 | 00:00:00 | | 2006-10-02 | 69,100 | 16.64 | 16.74 | 16.47 | 16.49 | 00:00:00 | | 2006-10-03 | 9,700 | 16.50 | 16.68 | 16.45 | 16.68 | 00:00:00 | | 2006-10-04 | 198,900 | 16.70 | 17.10 | 16.70 | 16.98 | 00:00:00 | | 2006-10-05 | 207,900 | 17.00 | 17.29 | 17.00 | 17.22 | 00:00:00 | | 2006-10-06 | 130,900 | 17.20 | 17.25 | 16.93 | 17.00 | 00:00:00 | | 2006-10-09 | 106,200 | 16.88 | 17.13 | 16.88 | 17.10 | 00:00:00 | | 2006-10-11 | 67,100 | 17.05 | 17.20 | 17.01 | 17.20 | 00:00:00 | | 2006-10-12 | 85,600 | 17.10 | 17.19 | 17.05 | 17.15 | 00:00:00 | | 2006-10-13 | 80,700 | 17.18 | 17.23 | 17.12 | 17.19 | 00:00:00 | | 2006-10-16 | 108,500 | 17.18 | 17.28 | 17.13 | 17.26 | 00:00:00 | | 2006-10-17 | 115,600 | 17.13 | 17.16 | 16.71 | 16.77 | 00:00:00 | | 2006-10-18 | 70,600 | 16.85 | 17.15 | 16.85 | 17.04 | 00:00:00 | | 2006-10-19 | 76,600 | 16.98 | 17.09 | 16.96 | 16.98 | 00:00:00 | | 2006-10-20 | 57,900 | 17.02 | 17.10 | 16.81 | 16.90 | 00:00:00 | | 2006-10-23 | 196,300 | 16.95 | 17.35 | 16.95 | 17.32 | 00:00:00 | | 2006-10-24 | 183,500 | 17.25 | 17.62 | 17.25 | 17.59 | 00:00:00 | | 2006-10-25 | 161,200 | 17.55 | 17.95 | 17.55 | 17.85 | 00:00:00 | | 2006-10-26 | 223,500 | 17.99 | 18.16 | 17.91 | 18.00 | 00:00:00 | | 2006-10-27 | 118,100 | 17.91 | 17.92 | 17.62 | 17.72 | 00:00:00 | | 2006-10-30 | 143,600 | 17.50 | 18.02 | 17.45 | 17.99 | 00:00:00 | | 2006-10-31 | 110,900 | 18.00 | 18.19 | 17.99 | 18.02 | 00:00:00 | | 2006-11-01 | 64,400 | 18.00 | 18.09 | 17.90 | 18.02 | 00:00:00 | | 2006-11-02 | 122,600 | 18.02 | 18.20 | 17.78 | 17.91 | 00:00:00 | | 2006-11-03 | 55,500 | 17.85 | 17.98 | 17.64 | 17.71 | 00:00:00 | | 2006-11-06 | 57,700 | 17.75 | 18.01 | 17.75 | 17.97 | 00:00:00 | | 2006-11-07 | 114,700 | 17.92 | 18.15 | 17.92 | 18.07 | 00:00:00 | | 2006-11-08 | 165,100 | 18.06 | 18.49 | 18.06 | 18.48 | 00:00:00 | | 2006-11-09 | 154,300 | 18.46 | 18.70 | 18.41 | 18.47 | 00:00:00 | | 2006-11-10 | 98,700 | 18.40 | 18.83 | 18.31 | 18.58 | 00:00:00 | | 2006-11-13 | 131,300 | 18.45 | 18.96 | 18.45 | 18.74 | 00:00:00 | | 2006-11-14 | 71,600 | 18.67 | 18.89 | 18.67 | 18.81 | 00:00:00 | | 2006-11-15 | 198,100 | 18.82 | 19.38 | 18.82 | 19.31 | 00:00:00 | | 2006-11-16 | 130,300 | 19.23 | 19.38 | 19.02 | 19.05 | 00:00:00 | | 2006-11-17 | 95,900 | 19.10 | 19.34 | 19.04 | 19.12 | 00:00:00 | | 2006-11-20 | 104,500 | 19.00 | 19.11 | 18.83 | 19.09 | 00:00:00 | | 2006-11-21 | 79,000 | 19.07 | 19.10 | 18.84 | 18.85 | 00:00:00 | | 2006-11-22 | 111,300 | 19.10 | 19.39 | 19.10 | 19.32 | 00:00:00 | | 2006-11-23 | 73,400 | 19.27 | 19.36 | 18.95 | 19.09 | 00:00:00 | | 2006-11-24 | 90,700 | 19.03 | 19.25 | 18.69 | 19.18 | 00:00:00 | | 2006-11-27 | 141,500 | 19.01 | 19.13 | 18.50 | 18.56 | 00:00:00 | | 2006-11-28 | 142,300 | 18.50 | 18.66 | 18.27 | 18.43 | 00:00:00 | | 2006-11-29 | 45,600 | 18.40 | 18.95 | 18.40 | 18.95 | 00:00:00 | | 2006-11-30 | 91,600 | 18.93 | 19.21 | 18.70 | 18.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
