|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-30 | 60,900 | 21.27 | 21.30 | 20.97 | 21.21 | 00:00:00 | | 2007-05-31 | 56,200 | 21.30 | 21.56 | 21.22 | 21.43 | 00:00:00 | | 2007-06-04 | 91,500 | 21.53 | 21.79 | 21.29 | 21.42 | 00:00:00 | | 2007-06-05 | 101,300 | 21.25 | 21.44 | 20.55 | 20.66 | 00:00:00 | | 2007-06-06 | 217,900 | 20.95 | 20.95 | 19.92 | 19.98 | 00:00:00 | | 2007-06-07 | 58,600 | 20.00 | 20.33 | 19.76 | 19.79 | 00:00:00 | | 2007-06-08 | 88,000 | 19.60 | 20.02 | 19.57 | 19.62 | 00:00:00 | | 2007-06-11 | 89,800 | 19.84 | 20.23 | 19.75 | 20.23 | 00:00:00 | | 2007-06-12 | 52,600 | 20.15 | 20.15 | 19.91 | 20.02 | 00:00:00 | | 2007-06-13 | 38,200 | 19.97 | 20.12 | 19.80 | 20.05 | 00:00:00 | | 2007-06-14 | 71,100 | 20.20 | 20.41 | 20.14 | 20.31 | 00:00:00 | | 2007-06-15 | 66,900 | 20.36 | 20.96 | 20.36 | 20.84 | 00:00:00 | | 2007-06-18 | 66,700 | 20.87 | 21.13 | 20.64 | 20.73 | 00:00:00 | | 2007-06-19 | 56,400 | 20.60 | 20.89 | 20.35 | 20.49 | 00:00:00 | | 2007-06-20 | 47,600 | 20.50 | 20.97 | 20.50 | 20.84 | 00:00:00 | | 2007-06-21 | 52,700 | 20.60 | 20.86 | 20.41 | 20.53 | 00:00:00 | | 2007-06-22 | 33,500 | 20.60 | 20.66 | 20.27 | 20.33 | 00:00:00 | | 2007-06-25 | 35,600 | 20.20 | 20.36 | 20.03 | 20.36 | 00:00:00 | | 2007-06-26 | 42,800 | 20.25 | 20.47 | 20.06 | 20.46 | 00:00:00 | | 2007-06-27 | 36,100 | 20.15 | 20.48 | 20.15 | 20.26 | 00:00:00 | | 2007-06-28 | 24,200 | 20.50 | 20.57 | 20.34 | 20.53 | 00:00:00 | | 2007-06-29 | 34,400 | 20.50 | 20.77 | 20.43 | 20.62 | 00:00:00 | | 2007-07-02 | 37,100 | 20.50 | 20.59 | 20.34 | 20.36 | 00:00:00 | | 2007-07-03 | 41,300 | 20.45 | 20.73 | 20.36 | 20.71 | 00:00:00 | | 2007-07-04 | 40,600 | 20.61 | 20.88 | 20.60 | 20.88 | 00:00:00 | | 2007-07-05 | 42,100 | 20.90 | 20.90 | 20.58 | 20.59 | 00:00:00 | | 2007-07-06 | 30,800 | 20.60 | 20.75 | 20.56 | 20.73 | 00:00:00 | | 2007-07-09 | 67,600 | 20.78 | 20.97 | 20.77 | 20.90 | 00:00:00 | | 2007-07-10 | 36,900 | 20.98 | 20.98 | 20.57 | 20.67 | 00:00:00 | | 2007-07-11 | 40,000 | 20.52 | 20.53 | 20.20 | 20.52 | 00:00:00 | | 2007-07-12 | 33,300 | 20.56 | 20.73 | 20.22 | 20.73 | 00:00:00 | | 2007-07-13 | 39,700 | 20.80 | 20.86 | 20.44 | 20.59 | 00:00:00 | | 2007-07-16 | 30,600 | 20.45 | 20.70 | 20.45 | 20.65 | 00:00:00 | | 2007-07-17 | 30,700 | 20.65 | 20.65 | 20.39 | 20.57 | 00:00:00 | | 2007-07-18 | 27,700 | 20.51 | 20.60 | 20.24 | 20.31 | 00:00:00 | | 2007-07-19 | 46,300 | 20.36 | 20.74 | 20.36 | 20.72 | 00:00:00 | | 2007-07-20 | 26,700 | 20.70 | 20.76 | 20.41 | 20.44 | 00:00:00 | | 2007-07-23 | 22,200 | 20.41 | 20.52 | 20.32 | 20.52 | 00:00:00 | | 2007-07-24 | 20,900 | 20.40 | 20.51 | 20.38 | 20.42 | 00:00:00 | | 2007-07-25 | 112,300 | 20.33 | 21.10 | 20.12 | 20.87 | 00:00:00 | | 2007-07-26 | 78,800 | 21.10 | 21.10 | 20.30 | 20.33 | 00:00:00 | | 2007-07-27 | 80,100 | 20.06 | 20.32 | 20.01 | 20.09 | 00:00:00 | | 2007-07-30 | 74,600 | 20.05 | 20.17 | 19.76 | 20.02 | 00:00:00 | | 2007-07-31 | 33,900 | 20.00 | 20.70 | 20.00 | 20.70 | 00:00:00 | | 2007-08-01 | 48,600 | 20.15 | 20.95 | 20.15 | 20.82 | 00:00:00 | | 2007-08-02 | 59,000 | 20.90 | 21.25 | 20.78 | 20.87 | 00:00:00 | | 2007-08-03 | 39,600 | 20.90 | 21.17 | 20.81 | 20.99 | 00:00:00 | | 2007-08-06 | 45,300 | 20.90 | 21.25 | 20.76 | 20.91 | 00:00:00 | | 2007-08-07 | 32,800 | 21.00 | 21.35 | 20.93 | 21.35 | 00:00:00 | | 2007-08-08 | 29,500 | 21.30 | 21.37 | 20.65 | 20.70 | 00:00:00 | | 2007-08-09 | 60,900 | 20.60 | 20.60 | 19.80 | 19.90 | 00:00:00 | | 2007-08-10 | 253,300 | 19.75 | 19.75 | 18.65 | 19.22 | 00:00:00 | | 2007-08-13 | 37,200 | 19.15 | 19.92 | 19.15 | 19.87 | 00:00:00 | | 2007-08-15 | 27,200 | 19.83 | 20.30 | 19.65 | 20.20 | 00:00:00 | | 2007-08-16 | 107,600 | 19.90 | 19.93 | 19.36 | 19.36 | 00:00:00 | | 2007-08-17 | 115,200 | 19.35 | 20.08 | 19.24 | 19.82 | 00:00:00 | | 2007-08-20 | 31,000 | 19.99 | 20.16 | 19.95 | 19.97 | 00:00:00 | | 2007-08-21 | 25,300 | 20.06 | 20.18 | 19.78 | 20.14 | 00:00:00 | | 2007-08-22 | 30,800 | 20.15 | 20.70 | 20.15 | 20.58 | 00:00:00 | | 2007-08-23 | 37,400 | 20.68 | 21.05 | 20.68 | 20.72 | 00:00:00 | | 2007-08-24 | 16,500 | 20.69 | 20.86 | 20.60 | 20.70 | 00:00:00 | | 2007-08-27 | 12,900 | 20.72 | 20.82 | 20.56 | 20.66 | 00:00:00 | | 2007-08-28 | 31,500 | 20.64 | 20.92 | 20.61 | 20.67 | 00:00:00 | | 2007-08-29 | 51,500 | 20.64 | 21.42 | 20.46 | 21.24 | 00:00:00 | | 2007-08-30 | 41,400 | 21.25 | 21.46 | 20.89 | 21.23 | 00:00:00 | | 2007-08-31 | 33,100 | 21.20 | 21.45 | 21.19 | 21.44 | 00:00:00 | | 2007-09-03 | 77,700 | 21.40 | 21.60 | 21.38 | 21.58 | 00:00:00 | | 2007-09-04 | 26,000 | 21.35 | 21.70 | 21.30 | 21.65 | 00:00:00 | | 2007-09-05 | 14,800 | 21.43 | 21.62 | 21.09 | 21.09 | 00:00:00 | | 2007-09-06 | 22,500 | 20.95 | 21.24 | 20.90 | 21.21 | 00:00:00 | | 2007-09-07 | 12,700 | 21.24 | 21.24 | 20.78 | 20.88 | 00:00:00 | | 2007-09-10 | 27,600 | 20.70 | 20.93 | 20.45 | 20.50 | 00:00:00 | | 2007-09-11 | 14,800 | 20.48 | 20.68 | 20.45 | 20.57 | 00:00:00 | | 2007-09-12 | 75,600 | 20.23 | 20.25 | 19.76 | 19.77 | 00:00:00 | | 2007-09-13 | 14,900 | 19.75 | 19.84 | 19.65 | 19.82 | 00:00:00 | | 2007-09-14 | 27,200 | 19.84 | 19.84 | 19.29 | 19.51 | 00:00:00 | | 2007-09-17 | 16,200 | 19.50 | 19.50 | 19.26 | 19.33 | 00:00:00 | | 2007-09-18 | 31,600 | 19.35 | 19.80 | 19.35 | 19.80 | 00:00:00 | | 2007-09-19 | 21,500 | 20.04 | 20.13 | 19.86 | 19.97 | 00:00:00 | | 2007-09-20 | 27,300 | 19.90 | 19.97 | 19.59 | 19.71 | 00:00:00 | | 2007-09-21 | 27,000 | 19.90 | 19.90 | 19.52 | 19.53 | 00:00:00 | | 2007-09-24 | 28,900 | 19.60 | 19.60 | 19.41 | 19.49 | 00:00:00 | | 2007-09-25 | 27,400 | 19.40 | 19.57 | 19.39 | 19.55 | 00:00:00 | | 2007-09-26 | 17,600 | 19.60 | 19.93 | 19.60 | 19.90 | 00:00:00 | | 2007-09-27 | 33,600 | 19.93 | 20.38 | 19.93 | 20.38 | 00:00:00 | | 2007-09-28 | 30,500 | 20.33 | 20.38 | 19.97 | 20.20 | 00:00:00 | | 2007-10-01 | 43,200 | 20.15 | 20.65 | 20.15 | 20.64 | 00:00:00 | | 2007-10-02 | 29,700 | 20.72 | 20.79 | 20.61 | 20.78 | 00:00:00 | | 2007-10-03 | 12,300 | 20.76 | 20.89 | 20.74 | 20.74 | 00:00:00 | | 2007-10-04 | 32,400 | 20.70 | 20.90 | 20.62 | 20.85 | 00:00:00 | | 2007-10-05 | 24,100 | 20.80 | 20.94 | 20.48 | 20.61 | 00:00:00 | | 2007-10-08 | 40,400 | 20.65 | 20.78 | 20.51 | 20.70 | 00:00:00 | | 2007-10-09 | 38,300 | 20.60 | 21.02 | 20.60 | 20.96 | 00:00:00 | | 2007-10-10 | 45,800 | 20.95 | 21.44 | 20.95 | 21.15 | 00:00:00 | | 2007-10-11 | 88,100 | 21.00 | 21.91 | 21.00 | 21.65 | 00:00:00 | | 2007-10-12 | 33,200 | 21.50 | 21.57 | 21.02 | 21.29 | 00:00:00 | | 2007-10-15 | 33,700 | 21.10 | 21.28 | 20.84 | 20.88 | 00:00:00 | | 2007-10-16 | 32,700 | 20.75 | 20.75 | 20.46 | 20.56 | 00:00:00 | | 2007-10-17 | 14,300 | 20.51 | 20.92 | 20.46 | 20.69 | 00:00:00 | | 2007-10-18 | 22,000 | 20.72 | 20.93 | 20.60 | 20.81 | 00:00:00 | | 2007-10-19 | 24,400 | 20.51 | 20.71 | 20.20 | 20.26 | 00:00:00 | | 2007-10-22 | 47,000 | 19.99 | 20.40 | 19.85 | 20.35 | 00:00:00 | | 2007-10-23 | 29,800 | 20.43 | 20.56 | 20.20 | 20.25 | 00:00:00 | | 2007-10-24 | 43,400 | 20.35 | 20.52 | 20.17 | 20.30 | 00:00:00 | | 2007-10-25 | 63,100 | 20.50 | 20.61 | 20.10 | 20.25 | 00:00:00 | | 2007-10-26 | 55,600 | 20.25 | 20.25 | 19.93 | 20.15 | 00:00:00 | | 2007-10-29 | 37,600 | 20.13 | 20.16 | 20.00 | 20.13 | 00:00:00 | | 2007-10-30 | 28,000 | 20.02 | 20.25 | 19.86 | 20.15 | 00:00:00 | | 2007-10-31 | 29,000 | 20.05 | 20.46 | 20.05 | 20.45 | 00:00:00 | | 2007-11-01 | 9,800 | 20.39 | 20.39 | 19.83 | 19.97 | 00:00:00 | | 2007-11-02 | 66,200 | 19.94 | 19.94 | 19.53 | 19.61 | 00:00:00 | | 2007-11-05 | 35,700 | 19.51 | 19.53 | 19.21 | 19.38 | 00:00:00 | | 2007-11-06 | 26,500 | 19.51 | 19.52 | 19.17 | 19.20 | 00:00:00 | | 2007-11-07 | 99,600 | 19.23 | 19.29 | 18.19 | 18.53 | 00:00:00 | | 2007-11-08 | 84,000 | 18.05 | 18.58 | 17.90 | 18.40 | 00:00:00 | | 2007-11-09 | 49,700 | 18.75 | 18.75 | 17.94 | 18.15 | 00:00:00 | | 2007-11-12 | 52,200 | 18.08 | 18.70 | 17.96 | 18.65 | 00:00:00 | | 2007-11-13 | 19,100 | 18.66 | 18.94 | 18.50 | 18.84 | 00:00:00 | | 2007-11-14 | 25,600 | 19.03 | 19.26 | 18.80 | 18.85 | 00:00:00 | | 2007-11-15 | 17,600 | 18.89 | 18.89 | 18.37 | 18.43 | 00:00:00 | | 2007-11-16 | 25,400 | 18.50 | 18.50 | 18.14 | 18.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
