|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-30 | 91,600 | 18.93 | 19.21 | 18.70 | 18.74 | 00:00:00 | | 2006-12-01 | 234,200 | 18.98 | 19.79 | 18.98 | 19.47 | 00:00:00 | | 2006-12-04 | 132,700 | 19.38 | 19.98 | 19.38 | 19.95 | 00:00:00 | | 2006-12-05 | 196,800 | 19.99 | 20.18 | 19.94 | 20.10 | 00:00:00 | | 2006-12-06 | 97,300 | 20.12 | 20.13 | 19.86 | 19.95 | 00:00:00 | | 2006-12-07 | 73,400 | 19.87 | 20.07 | 19.83 | 19.84 | 00:00:00 | | 2006-12-08 | 51,500 | 19.82 | 20.05 | 19.82 | 19.99 | 00:00:00 | | 2006-12-11 | 95,500 | 20.05 | 20.11 | 19.89 | 20.07 | 00:00:00 | | 2006-12-12 | 113,800 | 19.95 | 20.27 | 19.95 | 20.07 | 00:00:00 | | 2006-12-13 | 127,000 | 20.23 | 20.59 | 20.23 | 20.53 | 00:00:00 | | 2006-12-14 | 116,400 | 20.60 | 20.92 | 20.60 | 20.83 | 00:00:00 | | 2006-12-15 | 151,100 | 21.00 | 21.08 | 20.94 | 21.02 | 00:00:00 | | 2006-12-18 | 97,500 | 20.93 | 20.99 | 20.70 | 20.90 | 00:00:00 | | 2006-12-19 | 75,900 | 20.66 | 20.93 | 20.66 | 20.77 | 00:00:00 | | 2006-12-20 | 59,200 | 20.88 | 20.94 | 20.67 | 20.83 | 00:00:00 | | 2006-12-21 | 99,600 | 20.75 | 20.79 | 20.50 | 20.50 | 00:00:00 | | 2006-12-22 | 91,700 | 20.55 | 20.91 | 20.36 | 20.73 | 00:00:00 | | 2006-12-27 | 90,100 | 20.80 | 21.08 | 20.76 | 20.84 | 00:00:00 | | 2006-12-28 | 58,700 | 20.85 | 20.95 | 20.77 | 20.81 | 00:00:00 | | 2006-12-29 | 64,400 | 20.95 | 21.01 | 20.81 | 20.83 | 00:00:00 | | 2007-01-02 | 85,400 | 20.81 | 21.19 | 20.81 | 21.05 | 00:00:00 | | 2007-01-03 | 74,400 | 21.16 | 21.55 | 21.08 | 21.53 | 00:00:00 | | 2007-01-04 | 124,100 | 21.40 | 22.03 | 21.40 | 21.83 | 00:00:00 | | 2007-01-05 | 209,300 | 22.01 | 22.61 | 22.01 | 22.43 | 00:00:00 | | 2007-01-08 | 126,900 | 22.40 | 22.41 | 21.86 | 22.03 | 00:00:00 | | 2007-01-09 | 103,600 | 22.09 | 22.60 | 21.94 | 22.24 | 00:00:00 | | 2007-01-10 | 98,200 | 22.15 | 22.21 | 21.62 | 21.99 | 00:00:00 | | 2007-01-11 | 108,500 | 22.20 | 22.32 | 22.08 | 22.24 | 00:00:00 | | 2007-01-12 | 84,300 | 22.30 | 22.49 | 22.25 | 22.49 | 00:00:00 | | 2007-01-15 | 87,300 | 22.44 | 22.49 | 22.25 | 22.31 | 00:00:00 | | 2007-01-16 | 84,200 | 22.25 | 22.41 | 22.08 | 22.26 | 00:00:00 | | 2007-01-17 | 55,500 | 22.15 | 22.49 | 22.15 | 22.46 | 00:00:00 | | 2007-01-18 | 117,100 | 22.45 | 22.69 | 22.35 | 22.43 | 00:00:00 | | 2007-01-19 | 67,000 | 22.50 | 22.81 | 22.37 | 22.65 | 00:00:00 | | 2007-01-22 | 106,100 | 22.60 | 22.73 | 21.91 | 21.91 | 00:00:00 | | 2007-01-23 | 82,400 | 22.03 | 22.15 | 21.64 | 21.97 | 00:00:00 | | 2007-01-24 | 95,900 | 21.90 | 22.07 | 21.52 | 21.92 | 00:00:00 | | 2007-01-25 | 361,000 | 22.00 | 22.00 | 20.65 | 20.80 | 00:00:00 | | 2007-01-26 | 99,600 | 20.70 | 21.26 | 20.70 | 21.17 | 00:00:00 | | 2007-01-29 | 96,000 | 21.45 | 21.55 | 21.31 | 21.33 | 00:00:00 | | 2007-01-30 | 60,000 | 21.30 | 21.86 | 21.20 | 21.76 | 00:00:00 | | 2007-01-31 | 52,400 | 21.51 | 21.85 | 21.40 | 21.41 | 00:00:00 | | 2007-02-01 | 77,600 | 21.65 | 21.95 | 21.56 | 21.87 | 00:00:00 | | 2007-02-02 | 66,100 | 21.85 | 21.98 | 21.61 | 21.88 | 00:00:00 | | 2007-02-05 | 104,700 | 21.62 | 21.90 | 21.44 | 21.72 | 00:00:00 | | 2007-02-06 | 45,400 | 21.70 | 21.89 | 21.67 | 21.73 | 00:00:00 | | 2007-02-07 | 60,600 | 21.75 | 21.93 | 21.52 | 21.90 | 00:00:00 | | 2007-02-08 | 114,800 | 21.65 | 22.15 | 21.65 | 22.04 | 00:00:00 | | 2007-02-09 | 68,700 | 22.00 | 22.12 | 21.83 | 21.99 | 00:00:00 | | 2007-02-12 | 46,200 | 21.92 | 21.98 | 21.80 | 21.82 | 00:00:00 | | 2007-02-13 | 50,300 | 21.81 | 22.19 | 21.81 | 21.97 | 00:00:00 | | 2007-02-14 | 62,500 | 22.02 | 22.29 | 21.94 | 22.24 | 00:00:00 | | 2007-02-15 | 48,100 | 22.21 | 22.25 | 22.00 | 22.06 | 00:00:00 | | 2007-02-16 | 64,500 | 22.01 | 22.32 | 22.01 | 22.22 | 00:00:00 | | 2007-02-20 | 76,800 | 22.30 | 22.33 | 22.02 | 22.15 | 00:00:00 | | 2007-02-21 | 38,100 | 22.13 | 22.18 | 22.04 | 22.17 | 00:00:00 | | 2007-02-22 | 49,300 | 22.05 | 22.29 | 22.05 | 22.21 | 00:00:00 | | 2007-02-23 | 59,000 | 22.29 | 22.29 | 21.75 | 21.85 | 00:00:00 | | 2007-02-26 | 129,300 | 21.65 | 21.77 | 21.17 | 21.26 | 00:00:00 | | 2007-02-27 | 417,500 | 21.18 | 21.24 | 20.13 | 20.19 | 00:00:00 | | 2007-02-28 | 202,800 | 19.75 | 20.72 | 19.65 | 20.49 | 00:00:00 | | 2007-03-01 | 79,500 | 20.33 | 20.97 | 20.33 | 20.61 | 00:00:00 | | 2007-03-02 | 60,200 | 20.60 | 20.91 | 20.32 | 20.50 | 00:00:00 | | 2007-03-05 | 236,100 | 20.00 | 20.20 | 19.80 | 19.92 | 00:00:00 | | 2007-03-06 | 68,600 | 19.95 | 20.45 | 19.88 | 20.45 | 00:00:00 | | 2007-03-07 | 33,900 | 20.49 | 20.49 | 20.15 | 20.31 | 00:00:00 | | 2007-03-08 | 40,300 | 20.47 | 20.47 | 20.15 | 20.42 | 00:00:00 | | 2007-03-09 | 37,900 | 20.33 | 20.77 | 20.30 | 20.77 | 00:00:00 | | 2007-03-12 | 26,900 | 20.80 | 20.89 | 20.44 | 20.55 | 00:00:00 | | 2007-03-13 | 39,900 | 20.58 | 20.58 | 20.15 | 20.18 | 00:00:00 | | 2007-03-14 | 59,900 | 19.76 | 19.92 | 19.59 | 19.68 | 00:00:00 | | 2007-03-15 | 40,800 | 19.95 | 20.07 | 19.83 | 19.90 | 00:00:00 | | 2007-03-16 | 29,100 | 19.90 | 20.00 | 19.78 | 19.80 | 00:00:00 | | 2007-03-19 | 30,100 | 19.90 | 20.28 | 19.90 | 20.08 | 00:00:00 | | 2007-03-20 | 25,700 | 20.18 | 20.40 | 20.13 | 20.35 | 00:00:00 | | 2007-03-21 | 17,500 | 20.40 | 20.43 | 20.15 | 20.26 | 00:00:00 | | 2007-03-22 | 58,900 | 20.45 | 20.61 | 20.31 | 20.50 | 00:00:00 | | 2007-03-23 | 23,800 | 20.43 | 20.53 | 20.30 | 20.45 | 00:00:00 | | 2007-03-26 | 52,700 | 20.35 | 20.45 | 20.22 | 20.30 | 00:00:00 | | 2007-03-27 | 34,000 | 20.15 | 20.36 | 19.93 | 20.15 | 00:00:00 | | 2007-03-28 | 21,400 | 20.13 | 20.32 | 20.02 | 20.17 | 00:00:00 | | 2007-03-29 | 39,700 | 20.25 | 20.46 | 20.20 | 20.31 | 00:00:00 | | 2007-03-30 | 19,300 | 20.45 | 20.45 | 20.17 | 20.34 | 00:00:00 | | 2007-04-02 | 32,200 | 20.33 | 20.67 | 20.24 | 20.67 | 00:00:00 | | 2007-04-03 | 35,500 | 20.67 | 20.79 | 20.40 | 20.73 | 00:00:00 | | 2007-04-04 | 72,800 | 20.80 | 21.50 | 20.80 | 21.38 | 00:00:00 | | 2007-04-05 | 35,000 | 21.40 | 21.54 | 21.32 | 21.48 | 00:00:00 | | 2007-04-10 | 59,100 | 21.48 | 21.80 | 21.20 | 21.58 | 00:00:00 | | 2007-04-11 | 43,000 | 21.52 | 21.67 | 21.32 | 21.33 | 00:00:00 | | 2007-04-12 | 47,300 | 21.31 | 21.64 | 21.31 | 21.62 | 00:00:00 | | 2007-04-13 | 89,100 | 21.82 | 22.11 | 21.58 | 22.03 | 00:00:00 | | 2007-04-16 | 114,500 | 22.47 | 22.59 | 22.26 | 22.52 | 00:00:00 | | 2007-04-17 | 89,000 | 22.49 | 22.62 | 22.42 | 22.54 | 00:00:00 | | 2007-04-18 | 60,800 | 22.45 | 22.62 | 22.23 | 22.37 | 00:00:00 | | 2007-04-19 | 73,200 | 21.70 | 21.96 | 21.54 | 21.74 | 00:00:00 | | 2007-04-20 | 51,400 | 21.77 | 22.10 | 21.73 | 21.89 | 00:00:00 | | 2007-04-23 | 71,000 | 21.91 | 22.15 | 21.91 | 21.97 | 00:00:00 | | 2007-04-24 | 66,200 | 21.88 | 21.99 | 21.68 | 21.85 | 00:00:00 | | 2007-04-26 | 81,900 | 22.18 | 22.50 | 21.89 | 22.01 | 00:00:00 | | 2007-04-27 | 55,500 | 22.00 | 22.24 | 21.90 | 22.17 | 00:00:00 | | 2007-04-30 | 71,200 | 22.11 | 22.46 | 21.97 | 22.02 | 00:00:00 | | 2007-05-02 | 61,900 | 21.99 | 22.45 | 21.94 | 22.30 | 00:00:00 | | 2007-05-03 | 92,900 | 22.52 | 22.69 | 22.10 | 22.12 | 00:00:00 | | 2007-05-04 | 40,400 | 22.02 | 22.25 | 21.92 | 22.06 | 00:00:00 | | 2007-05-07 | 70,800 | 21.96 | 22.47 | 21.96 | 22.42 | 00:00:00 | | 2007-05-08 | 69,100 | 22.40 | 22.49 | 21.82 | 21.88 | 00:00:00 | | 2007-05-09 | 40,100 | 21.88 | 22.08 | 21.78 | 21.80 | 00:00:00 | | 2007-05-10 | 92,000 | 21.72 | 21.90 | 20.98 | 21.35 | 00:00:00 | | 2007-05-11 | 49,200 | 20.98 | 21.53 | 20.92 | 21.53 | 00:00:00 | | 2007-05-14 | 29,300 | 21.54 | 21.63 | 21.28 | 21.50 | 00:00:00 | | 2007-05-15 | 35,400 | 21.47 | 21.50 | 21.07 | 21.30 | 00:00:00 | | 2007-05-16 | 37,900 | 21.27 | 21.33 | 21.08 | 21.22 | 00:00:00 | | 2007-05-17 | 4,700 | 21.25 | 21.36 | 21.19 | 21.30 | 00:00:00 | | 2007-05-18 | 40,700 | 21.27 | 21.27 | 20.86 | 21.08 | 00:00:00 | | 2007-05-21 | 60,800 | 21.00 | 21.09 | 20.86 | 20.97 | 00:00:00 | | 2007-05-22 | 38,200 | 20.97 | 21.05 | 20.82 | 20.99 | 00:00:00 | | 2007-05-23 | 60,100 | 20.96 | 21.49 | 20.96 | 21.37 | 00:00:00 | | 2007-05-24 | 62,300 | 21.24 | 21.70 | 21.24 | 21.45 | 00:00:00 | | 2007-05-25 | 31,900 | 21.43 | 21.44 | 21.18 | 21.25 | 00:00:00 | | 2007-05-29 | 45,300 | 21.22 | 21.46 | 21.22 | 21.33 | 00:00:00 | | 2007-05-30 | 60,900 | 21.27 | 21.30 | 20.97 | 21.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
