|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-11-16 | 25,400 | 18.50 | 18.50 | 18.14 | 18.18 | 00:00:00 | | 2007-11-19 | 67,500 | 18.30 | 18.39 | 17.60 | 17.75 | 00:00:00 | | 2007-11-20 | 43,700 | 17.71 | 18.03 | 17.57 | 17.70 | 00:00:00 | | 2007-11-21 | 58,900 | 17.65 | 17.65 | 17.09 | 17.32 | 00:00:00 | | 2007-11-22 | 42,300 | 17.20 | 17.81 | 17.20 | 17.80 | 00:00:00 | | 2007-11-23 | 30,300 | 17.92 | 18.21 | 17.85 | 18.07 | 00:00:00 | | 2007-11-26 | 34,100 | 18.28 | 18.28 | 17.56 | 17.75 | 00:00:00 | | 2007-11-27 | 23,700 | 17.63 | 17.78 | 17.35 | 17.60 | 00:00:00 | | 2007-11-28 | 46,300 | 17.76 | 18.32 | 17.64 | 18.28 | 00:00:00 | | 2007-11-29 | 26,800 | 18.32 | 18.33 | 17.86 | 18.02 | 00:00:00 | | 2007-11-30 | 26,000 | 18.05 | 18.53 | 18.04 | 18.50 | 00:00:00 | | 2007-12-03 | 26,300 | 18.45 | 18.63 | 18.14 | 18.18 | 00:00:00 | | 2007-12-04 | 28,300 | 18.10 | 18.10 | 17.60 | 17.87 | 00:00:00 | | 2007-12-05 | 13,100 | 17.95 | 18.19 | 17.91 | 18.18 | 00:00:00 | | 2007-12-06 | 34,900 | 18.21 | 18.74 | 18.02 | 18.30 | 00:00:00 | | 2007-12-07 | 18,200 | 18.42 | 18.45 | 18.10 | 18.42 | 00:00:00 | | 2007-12-10 | 34,100 | 18.53 | 18.81 | 18.43 | 18.64 | 00:00:00 | | 2007-12-11 | 23,600 | 18.71 | 18.71 | 18.35 | 18.50 | 00:00:00 | | 2007-12-12 | 35,400 | 18.33 | 18.90 | 18.23 | 18.83 | 00:00:00 | | 2007-12-13 | 16,800 | 18.53 | 18.61 | 18.30 | 18.38 | 00:00:00 | | 2007-12-14 | 31,500 | 18.50 | 18.57 | 18.05 | 18.30 | 00:00:00 | | 2007-12-17 | 46,100 | 18.20 | 18.20 | 17.72 | 18.02 | 00:00:00 | | 2007-12-18 | 12,400 | 18.03 | 18.30 | 18.03 | 18.15 | 00:00:00 | | 2007-12-19 | 12,100 | 18.28 | 18.32 | 18.00 | 18.13 | 00:00:00 | | 2007-12-20 | 28,500 | 18.15 | 18.30 | 18.00 | 18.16 | 00:00:00 | | 2007-12-21 | 53,600 | 18.30 | 18.47 | 18.20 | 18.27 | 00:00:00 | | 2007-12-24 | 0 | 18.27 | 18.27 | 18.27 | 18.27 | 00:00:00 | | 2007-12-25 | 0 | 18.27 | 18.27 | 18.27 | 18.27 | 00:00:00 | | 2007-12-26 | 0 | 18.27 | 18.27 | 18.27 | 18.27 | 00:00:00 | | 2007-12-27 | 40,400 | 18.52 | 18.53 | 18.00 | 18.10 | 00:00:00 | | 2007-12-28 | 17,300 | 18.12 | 18.19 | 17.90 | 18.19 | 00:00:00 | | 2007-12-31 | 0 | 18.19 | 18.19 | 18.19 | 18.19 | 00:00:00 | | 2008-01-01 | 0 | 18.19 | 18.19 | 18.19 | 18.19 | 00:00:00 | | 2008-01-02 | 38,300 | 18.60 | 18.60 | 18.14 | 18.15 | 00:00:00 | | 2008-01-03 | 33,000 | 18.13 | 18.22 | 17.62 | 17.88 | 00:00:00 | | 2008-01-04 | 46,500 | 17.85 | 17.85 | 17.26 | 17.35 | 00:00:00 | | 2008-01-07 | 25,400 | 17.43 | 17.56 | 17.25 | 17.41 | 00:00:00 | | 2008-01-08 | 31,300 | 17.60 | 17.80 | 17.43 | 17.59 | 00:00:00 | | 2008-01-09 | 102,300 | 17.59 | 17.59 | 16.78 | 16.90 | 00:00:00 | | 2008-01-10 | 46,800 | 16.95 | 17.14 | 16.45 | 16.68 | 00:00:00 | | 2008-01-11 | 31,400 | 16.72 | 17.27 | 16.67 | 16.99 | 00:00:00 | | 2008-01-14 | 28,500 | 17.30 | 17.34 | 16.97 | 17.27 | 00:00:00 | | 2008-01-15 | 30,400 | 17.23 | 17.23 | 16.73 | 16.84 | 00:00:00 | | 2008-01-16 | 41,600 | 16.80 | 17.13 | 16.49 | 17.08 | 00:00:00 | | 2008-01-17 | 35,600 | 17.10 | 17.24 | 16.77 | 16.82 | 00:00:00 | | 2008-01-18 | 41,700 | 16.85 | 16.94 | 16.38 | 16.52 | 00:00:00 | | 2008-01-21 | 108,300 | 16.60 | 16.60 | 15.54 | 15.70 | 00:00:00 | | 2008-01-22 | 148,400 | 15.01 | 16.16 | 14.70 | 15.99 | 00:00:00 | | 2008-01-23 | 68,700 | 16.35 | 16.35 | 15.40 | 15.70 | 00:00:00 | | 2008-01-24 | 71,400 | 16.35 | 16.82 | 16.20 | 16.66 | 00:00:00 | | 2008-01-25 | 62,700 | 17.20 | 17.20 | 16.12 | 16.19 | 00:00:00 | | 2008-01-28 | 44,100 | 16.00 | 16.12 | 15.90 | 16.12 | 00:00:00 | | 2008-01-29 | 30,800 | 16.45 | 16.49 | 16.20 | 16.40 | 00:00:00 | | 2008-01-30 | 15,800 | 16.51 | 16.51 | 16.14 | 16.23 | 00:00:00 | | 2008-01-31 | 25,200 | 16.23 | 16.25 | 15.77 | 16.00 | 00:00:00 | | 2008-02-01 | 35,700 | 16.30 | 16.30 | 15.72 | 15.92 | 00:00:00 | | 2008-02-04 | 59,800 | 16.15 | 16.15 | 15.70 | 15.79 | 00:00:00 | | 2008-02-05 | 51,300 | 15.75 | 15.80 | 15.25 | 15.32 | 00:00:00 | | 2008-02-06 | 46,800 | 15.30 | 15.33 | 15.09 | 15.27 | 00:00:00 | | 2008-02-07 | 38,200 | 15.29 | 15.39 | 15.06 | 15.37 | 00:00:00 | | 2008-02-08 | 26,200 | 15.60 | 15.64 | 15.31 | 15.42 | 00:00:00 | | 2008-02-11 | 24,500 | 15.40 | 15.63 | 15.25 | 15.34 | 00:00:00 | | 2008-02-12 | 42,000 | 15.40 | 15.65 | 15.03 | 15.61 | 00:00:00 | | 2008-02-13 | 21,400 | 15.57 | 16.02 | 15.46 | 15.90 | 00:00:00 | | 2008-02-14 | 22,200 | 16.04 | 16.17 | 15.66 | 15.66 | 00:00:00 | | 2008-02-15 | 37,300 | 15.66 | 15.71 | 15.19 | 15.24 | 00:00:00 | | 2008-02-18 | 15,600 | 15.45 | 15.53 | 15.27 | 15.53 | 00:00:00 | | 2008-02-19 | 28,600 | 15.70 | 15.73 | 15.30 | 15.69 | 00:00:00 | | 2008-02-20 | 29,400 | 15.53 | 15.53 | 15.14 | 15.45 | 00:00:00 | | 2008-02-21 | 12,000 | 15.39 | 15.55 | 15.32 | 15.34 | 00:00:00 | | 2008-02-22 | 72,400 | 15.32 | 15.32 | 14.92 | 15.01 | 00:00:00 | | 2008-02-25 | 30,300 | 15.07 | 15.30 | 14.91 | 15.25 | 00:00:00 | | 2008-02-26 | 106,800 | 15.30 | 16.37 | 15.26 | 16.37 | 00:00:00 | | 2008-02-27 | 179,600 | 16.30 | 16.30 | 15.83 | 16.21 | 00:00:00 | | 2008-02-28 | 100,100 | 16.18 | 16.22 | 15.71 | 15.85 | 00:00:00 | | 2008-02-29 | 81,800 | 15.83 | 15.83 | 15.45 | 15.59 | 00:00:00 | | 2008-03-03 | 73,800 | 15.49 | 15.49 | 15.27 | 15.45 | 00:00:00 | | 2008-03-04 | 74,600 | 15.49 | 15.58 | 15.12 | 15.26 | 00:00:00 | | 2008-03-05 | 38,100 | 15.35 | 15.68 | 15.17 | 15.60 | 00:00:00 | | 2008-03-06 | 85,400 | 15.53 | 15.53 | 14.96 | 15.12 | 00:00:00 | | 2008-03-07 | 95,000 | 15.01 | 15.28 | 14.74 | 15.26 | 00:00:00 | | 2008-03-10 | 46,000 | 15.15 | 15.32 | 14.89 | 14.95 | 00:00:00 | | 2008-03-11 | 65,400 | 15.00 | 15.14 | 14.86 | 15.04 | 00:00:00 | | 2008-03-12 | 59,500 | 15.40 | 15.83 | 15.21 | 15.67 | 00:00:00 | | 2008-03-13 | 107,800 | 15.45 | 15.45 | 15.13 | 15.45 | 00:00:00 | | 2008-03-14 | 48,200 | 15.50 | 15.79 | 15.35 | 15.41 | 00:00:00 | | 2008-03-17 | 113,300 | 15.26 | 15.34 | 14.99 | 15.05 | 00:00:00 | | 2008-03-18 | 44,200 | 15.28 | 15.50 | 15.06 | 15.42 | 00:00:00 | | 2008-03-19 | 70,000 | 15.50 | 15.54 | 15.20 | 15.43 | 00:00:00 | | 2008-03-20 | 69,700 | 15.35 | 16.17 | 15.35 | 16.07 | 00:00:00 | | 2008-03-21 | 0 | 16.07 | 16.07 | 16.07 | 16.07 | 00:00:00 | | 2008-03-24 | 0 | 16.07 | 16.07 | 16.07 | 16.07 | 00:00:00 | | 2008-03-25 | 76,900 | 16.58 | 16.75 | 16.28 | 16.62 | 00:00:00 | | 2008-03-26 | 65,000 | 16.58 | 17.05 | 16.58 | 16.90 | 00:00:00 | | 2008-03-27 | 49,500 | 16.82 | 17.38 | 16.82 | 17.35 | 00:00:00 | | 2008-03-28 | 63,200 | 17.23 | 17.26 | 16.95 | 17.02 | 00:00:00 | | 2008-03-31 | 43,300 | 17.10 | 17.18 | 16.88 | 17.12 | 00:00:00 | | 2008-04-01 | 49,500 | 17.09 | 17.85 | 17.09 | 17.79 | 00:00:00 | | 2008-04-02 | 60,900 | 17.94 | 17.98 | 17.59 | 17.83 | 00:00:00 | | 2008-04-03 | 58,000 | 17.85 | 17.94 | 17.43 | 17.67 | 00:00:00 | | 2008-04-04 | 45,100 | 17.65 | 17.70 | 17.47 | 17.57 | 00:00:00 | | 2008-04-07 | 57,900 | 17.85 | 17.85 | 17.53 | 17.82 | 00:00:00 | | 2008-04-08 | 54,800 | 17.80 | 17.80 | 17.28 | 17.48 | 00:00:00 | | 2008-04-09 | 35,600 | 17.50 | 17.50 | 17.06 | 17.21 | 00:00:00 | | 2008-04-10 | 80,900 | 17.10 | 17.21 | 16.85 | 17.21 | 00:00:00 | | 2008-04-11 | 35,100 | 17.37 | 17.37 | 17.00 | 17.20 | 00:00:00 | | 2008-04-14 | 35,800 | 17.22 | 17.44 | 17.03 | 17.13 | 00:00:00 | | 2008-04-15 | 46,700 | 17.25 | 17.28 | 16.99 | 17.14 | 00:00:00 | | 2008-04-16 | 59,200 | 17.26 | 17.55 | 17.10 | 17.53 | 00:00:00 | | 2008-04-17 | 68,900 | 17.68 | 17.68 | 17.42 | 17.53 | 00:00:00 | | 2008-04-18 | 75,300 | 17.68 | 18.33 | 17.53 | 18.09 | 00:00:00 | | 2008-04-21 | 62,200 | 18.22 | 18.47 | 18.05 | 18.36 | 00:00:00 | | 2008-04-22 | 112,000 | 18.34 | 18.34 | 17.78 | 17.89 | 00:00:00 | | 2008-04-23 | 203,200 | 18.00 | 18.00 | 16.94 | 17.34 | 00:00:00 | | 2008-04-24 | 172,000 | 17.40 | 17.56 | 16.77 | 17.48 | 00:00:00 | | 2008-04-25 | 167,800 | 17.60 | 18.35 | 17.57 | 18.04 | 00:00:00 | | 2008-04-28 | 170,900 | 18.22 | 18.36 | 17.84 | 18.30 | 00:00:00 | | 2008-04-29 | 156,400 | 18.00 | 18.10 | 17.80 | 18.02 | 00:00:00 | | 2008-04-30 | 165,300 | 16.80 | 17.00 | 16.68 | 16.97 | 00:00:00 | | 2008-05-02 | 116,900 | 17.22 | 17.59 | 17.22 | 17.36 | 00:00:00 | | 2008-05-05 | 55,800 | 17.48 | 17.48 | 17.31 | 17.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
