|
 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 | | 2008-05-05 | 55,800 | 17.48 | 17.48 | 17.31 | 17.31 | 00:00:00 | | 2008-05-06 | 57,100 | 17.32 | 17.32 | 17.03 | 17.15 | 00:00:00 | | 2008-05-07 | 29,700 | 17.21 | 17.39 | 17.09 | 17.32 | 00:00:00 | | 2008-05-08 | 65,100 | 17.07 | 17.08 | 16.85 | 16.94 | 00:00:00 | | 2008-05-09 | 57,000 | 16.82 | 16.89 | 16.51 | 16.59 | 00:00:00 | | 2008-05-12 | 9,100 | 16.60 | 16.85 | 16.60 | 16.66 | 00:00:00 | | 2008-05-13 | 30,600 | 16.77 | 16.96 | 16.65 | 16.77 | 00:00:00 | | 2008-05-14 | 28,600 | 16.79 | 16.82 | 16.54 | 16.73 | 00:00:00 | | 2008-05-15 | 28,400 | 16.72 | 16.90 | 16.67 | 16.87 | 00:00:00 | | 2008-05-16 | 80,600 | 16.97 | 17.45 | 16.91 | 17.08 | 00:00:00 | | 2008-05-19 | 46,000 | 17.22 | 17.25 | 17.02 | 17.17 | 00:00:00 | | 2008-05-20 | 48,500 | 17.09 | 17.09 | 16.52 | 16.54 | 00:00:00 | | 2008-05-21 | 57,700 | 16.58 | 16.62 | 15.96 | 16.13 | 00:00:00 | | 2008-05-22 | 46,800 | 15.84 | 15.90 | 15.48 | 15.87 | 00:00:00 | | 2008-05-23 | 55,900 | 15.95 | 15.95 | 15.47 | 15.55 | 00:00:00 | | 2008-05-26 | 32,100 | 15.55 | 15.60 | 15.35 | 15.57 | 00:00:00 | | 2008-05-27 | 31,500 | 15.70 | 16.08 | 15.37 | 15.82 | 00:00:00 | | 2008-05-28 | 28,000 | 15.98 | 16.35 | 15.98 | 16.20 | 00:00:00 | | 2008-05-29 | 22,200 | 16.25 | 16.25 | 15.92 | 16.10 | 00:00:00 | | 2008-05-30 | 32,700 | 16.30 | 16.81 | 16.30 | 16.60 | 00:00:00 | | 2008-06-02 | 18,300 | 16.75 | 16.75 | 16.15 | 16.26 | 00:00:00 | | 2008-06-03 | 27,200 | 16.19 | 16.23 | 16.02 | 16.19 | 00:00:00 | | 2008-06-04 | 20,500 | 16.47 | 16.73 | 16.19 | 16.65 | 00:00:00 | | 2008-06-05 | 34,900 | 16.71 | 16.90 | 16.51 | 16.75 | 00:00:00 | | 2008-06-06 | 43,100 | 16.62 | 16.62 | 15.83 | 15.99 | 00:00:00 | | 2008-06-10 | 35,400 | 15.52 | 15.85 | 15.38 | 15.72 | 00:00:00 | | 2008-06-11 | 24,400 | 16.03 | 16.04 | 15.50 | 15.55 | 00:00:00 | | 2008-06-12 | 15,200 | 15.56 | 15.68 | 15.40 | 15.66 | 00:00:00 | | 2008-06-13 | 27,700 | 15.44 | 15.92 | 15.27 | 15.70 | 00:00:00 | | 2008-06-16 | 16,400 | 15.73 | 15.75 | 15.45 | 15.55 | 00:00:00 | | 2008-06-17 | 14,300 | 15.57 | 15.71 | 15.45 | 15.45 | 00:00:00 | | 2008-06-18 | 39,400 | 15.47 | 15.47 | 15.07 | 15.20 | 00:00:00 | | 2008-06-19 | 50,800 | 15.05 | 15.05 | 14.82 | 15.01 | 00:00:00 | | 2008-06-20 | 71,700 | 15.10 | 15.20 | 14.43 | 14.74 | 00:00:00 | | 2008-06-23 | 57,000 | 14.79 | 14.79 | 14.16 | 14.26 | 00:00:00 | | 2008-06-24 | 52,600 | 14.14 | 14.60 | 13.85 | 14.60 | 00:00:00 | | 2008-06-25 | 20,000 | 14.64 | 14.80 | 14.45 | 14.80 | 00:00:00 | | 2008-06-26 | 37,000 | 14.68 | 14.68 | 13.90 | 14.02 | 00:00:00 | | 2008-06-27 | 41,200 | 14.00 | 14.19 | 13.80 | 14.04 | 00:00:00 | | 2008-06-30 | 37,100 | 14.08 | 14.08 | 13.47 | 13.70 | 00:00:00 | | 2008-07-01 | 48,400 | 13.51 | 13.59 | 13.23 | 13.32 | 00:00:00 | | 2008-07-02 | 27,700 | 13.59 | 13.80 | 13.49 | 13.52 | 00:00:00 | | 2008-07-03 | 29,200 | 13.40 | 13.69 | 13.05 | 13.69 | 00:00:00 | | 2008-07-04 | 15,000 | 13.69 | 13.78 | 13.43 | 13.48 | 00:00:00 | | 2008-07-07 | 49,600 | 13.58 | 13.87 | 13.53 | 13.67 | 00:00:00 | | 2008-07-08 | 20,700 | 13.50 | 14.24 | 13.38 | 14.23 | 00:00:00 | | 2008-07-09 | 14,600 | 14.43 | 14.50 | 14.20 | 14.47 | 00:00:00 | | 2008-07-10 | 9,600 | 14.20 | 14.41 | 14.13 | 14.17 | 00:00:00 | | 2008-07-11 | 31,200 | 14.00 | 14.00 | 13.30 | 13.43 | 00:00:00 | | 2008-07-14 | 35,800 | 13.54 | 13.54 | 13.25 | 13.31 | 00:00:00 | | 2008-07-15 | 86,800 | 13.30 | 13.30 | 12.59 | 13.17 | 00:00:00 | | 2008-07-16 | 36,400 | 13.16 | 13.85 | 12.87 | 13.64 | 00:00:00 | | 2008-07-17 | 42,700 | 13.95 | 14.75 | 13.88 | 14.40 | 00:00:00 | | 2008-07-18 | 43,800 | 14.68 | 15.27 | 14.57 | 15.17 | 00:00:00 | | 2008-07-21 | 34,200 | 15.28 | 15.32 | 14.91 | 15.21 | 00:00:00 | | 2008-07-22 | 34,300 | 15.05 | 15.40 | 14.47 | 15.32 | 00:00:00 | | 2008-07-23 | 30,100 | 15.50 | 15.96 | 15.50 | 15.75 | 00:00:00 | | 2008-07-24 | 46,500 | 15.98 | 16.02 | 15.41 | 15.41 | 00:00:00 | | 2008-07-25 | 29,200 | 15.30 | 15.53 | 15.08 | 15.41 | 00:00:00 | | 2008-07-28 | 51,100 | 15.35 | 15.37 | 14.77 | 14.92 | 00:00:00 | | 2008-07-29 | 48,600 | 14.80 | 15.17 | 14.40 | 15.08 | 00:00:00 | | 2008-07-30 | 32,300 | 15.05 | 15.35 | 14.84 | 14.86 | 00:00:00 | | 2008-07-31 | 27,800 | 14.92 | 14.92 | 14.50 | 14.80 | 00:00:00 | | 2008-08-01 | 39,500 | 14.66 | 15.07 | 14.60 | 14.69 | 00:00:00 | | 2008-08-04 | 17,000 | 14.57 | 14.65 | 14.47 | 14.62 | 00:00:00 | | 2008-08-05 | 49,600 | 14.74 | 15.68 | 14.74 | 15.42 | 00:00:00 | | 2008-08-06 | 22,000 | 15.60 | 15.70 | 15.43 | 15.64 | 00:00:00 | | 2008-08-07 | 17,900 | 15.45 | 15.51 | 15.07 | 15.37 | 00:00:00 | | 2008-08-08 | 18,300 | 15.13 | 15.76 | 15.13 | 15.69 | 00:00:00 | | 2008-08-11 | 28,900 | 15.80 | 15.94 | 15.53 | 15.90 | 00:00:00 | | 2008-08-12 | 21,500 | 15.93 | 15.99 | 15.66 | 15.79 | 00:00:00 | | 2008-08-13 | 26,600 | 15.75 | 15.75 | 15.02 | 15.18 | 00:00:00 | | 2008-08-14 | 17,700 | 15.02 | 15.16 | 14.90 | 15.11 | 00:00:00 | | 2008-08-15 | 10,700 | 15.03 | 15.35 | 14.98 | 15.29 | 00:00:00 | | 2008-08-18 | 15,700 | 15.20 | 15.22 | 14.90 | 14.98 | 00:00:00 | | 2008-08-19 | 34,700 | 14.92 | 14.92 | 14.38 | 14.47 | 00:00:00 | | 2008-08-20 | 12,900 | 14.42 | 14.53 | 14.10 | 14.35 | 00:00:00 | | 2008-08-21 | 25,700 | 14.32 | 14.32 | 13.95 | 14.07 | 00:00:00 | | 2008-08-22 | 24,600 | 14.07 | 14.49 | 13.91 | 14.45 | 00:00:00 | | 2008-08-25 | 11,700 | 14.47 | 14.47 | 14.31 | 14.38 | 00:00:00 | | 2008-08-26 | 7,900 | 14.30 | 14.66 | 14.27 | 14.54 | 00:00:00 | | 2008-08-27 | 8,500 | 14.50 | 14.50 | 14.19 | 14.40 | 00:00:00 | | 2008-08-28 | 14,400 | 14.26 | 14.76 | 14.18 | 14.64 | 00:00:00 | | 2008-08-29 | 9,600 | 14.75 | 14.75 | 14.62 | 14.72 | 00:00:00 | | 2008-09-01 | 10,600 | 14.70 | 15.02 | 14.40 | 15.02 | 00:00:00 | | 2008-09-02 | 48,100 | 15.20 | 15.87 | 14.72 | 15.62 | 00:00:00 | | 2008-09-03 | 14,500 | 15.50 | 15.65 | 15.50 | 15.50 | 00:00:00 | | 2008-09-04 | 15,300 | 15.50 | 15.52 | 14.98 | 15.05 | 00:00:00 | | 2008-09-05 | 33,300 | 14.95 | 14.98 | 14.50 | 14.62 | 00:00:00 | | 2008-09-08 | 14,100 | 15.04 | 15.21 | 14.87 | 15.00 | 00:00:00 | | 2008-09-09 | 16,600 | 15.05 | 15.40 | 14.99 | 15.09 | 00:00:00 | | 2008-09-10 | 7,000 | 15.21 | 15.23 | 14.90 | 15.10 | 00:00:00 | | 2008-09-11 | 14,800 | 15.25 | 15.25 | 14.80 | 14.94 | 00:00:00 | | 2008-09-12 | 11,000 | 14.96 | 15.10 | 14.76 | 15.04 | 00:00:00 | | 2008-09-15 | 22,400 | 15.02 | 15.02 | 14.53 | 14.84 | 00:00:00 | | 2008-09-16 | 41,600 | 14.85 | 15.34 | 14.68 | 15.06 | 00:00:00 | | 2008-09-17 | 22,400 | 15.00 | 15.15 | 14.69 | 14.69 | 00:00:00 | | 2008-09-18 | 34,800 | 14.57 | 14.91 | 14.23 | 14.23 | 00:00:00 | | 2008-09-19 | 58,900 | 14.36 | 15.30 | 14.06 | 15.18 | 00:00:00 | | 2008-09-22 | 57,900 | 15.21 | 15.48 | 14.96 | 14.99 | 00:00:00 | | 2008-09-23 | 43,600 | 14.90 | 15.10 | 14.48 | 14.63 | 00:00:00 | | 2008-09-24 | 21,500 | 14.69 | 15.00 | 14.39 | 14.84 | 00:00:00 | | 2008-09-25 | 14,400 | 14.95 | 15.10 | 14.84 | 15.06 | 00:00:00 | | 2008-09-26 | 37,800 | 14.85 | 14.92 | 14.44 | 14.48 | 00:00:00 | | 2008-09-29 | 58,500 | 14.60 | 14.60 | 13.53 | 13.85 | 00:00:00 | | 2008-09-30 | 54,700 | 13.35 | 14.06 | 13.19 | 13.82 | 00:00:00 | | 2008-10-01 | 53,800 | 13.92 | 13.93 | 13.45 | 13.76 | 00:00:00 | | 2008-10-02 | 52,700 | 14.25 | 14.25 | 13.69 | 13.80 | 00:00:00 | | 2008-10-03 | 12,500 | 14.05 | 14.05 | 13.52 | 13.94 | 00:00:00 | | 2008-10-06 | 120,400 | 13.50 | 13.50 | 12.83 | 12.94 | 00:00:00 | | 2008-10-07 | 56,300 | 13.30 | 13.30 | 12.45 | 12.53 | 00:00:00 | | 2008-10-08 | 90,700 | 12.00 | 12.47 | 11.53 | 11.94 | 00:00:00 | | 2008-10-09 | 54,400 | 12.25 | 12.39 | 11.92 | 11.98 | 00:00:00 | | 2008-10-10 | 153,900 | 11.07 | 11.77 | 10.52 | 11.31 | 00:00:00 | | 2008-10-13 | 188,500 | 12.35 | 12.35 | 11.40 | 12.11 | 00:00:00 | | 2008-10-14 | 128,300 | 12.75 | 12.75 | 12.09 | 12.50 | 00:00:00 | | 2008-10-15 | 58,600 | 12.45 | 12.48 | 11.68 | 11.73 | 00:00:00 | | 2008-10-16 | 71,100 | 11.29 | 12.09 | 11.21 | 12.09 | 00:00:00 | | 2008-10-17 | 39,600 | 12.44 | 12.55 | 11.91 | 12.50 | 00:00:00 | | 2008-10-20 | 18,000 | 12.60 | 12.65 | 12.07 | 12.36 | 00:00:00 | | 2008-10-21 | 33,800 | 12.57 | 12.72 | 12.44 | 12.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
