|
 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 | | 2000-06-19 | 0 | 24.20 | 24.20 | 24.20 | 24.20 | 00:00:00 | | 2000-06-20 | 157,600 | 24.95 | 25.55 | 24.80 | 25.30 | 00:00:00 | | 2000-06-21 | 91,200 | 25.50 | 25.70 | 24.55 | 24.65 | 00:00:00 | | 2000-06-22 | 54,100 | 24.80 | 24.90 | 24.10 | 24.15 | 00:00:00 | | 2000-06-23 | 56,300 | 24.10 | 24.70 | 24.10 | 24.60 | 00:00:00 | | 2000-06-26 | 102,700 | 24.90 | 24.95 | 24.05 | 24.07 | 00:00:00 | | 2000-06-27 | 68,100 | 24.50 | 24.50 | 24.03 | 24.10 | 00:00:00 | | 2000-06-28 | 93,600 | 24.20 | 24.90 | 24.05 | 24.75 | 00:00:00 | | 2000-06-29 | 128,000 | 24.95 | 25.10 | 24.70 | 24.80 | 00:00:00 | | 2000-06-30 | 89,100 | 24.70 | 24.90 | 24.10 | 24.30 | 00:00:00 | | 2000-07-03 | 105,900 | 24.55 | 25.00 | 24.15 | 25.00 | 00:00:00 | | 2000-07-04 | 105,800 | 24.90 | 25.25 | 24.85 | 25.00 | 00:00:00 | | 2000-07-05 | 178,900 | 25.00 | 25.60 | 25.00 | 25.60 | 00:00:00 | | 2000-07-06 | 340,600 | 25.30 | 27.00 | 25.28 | 26.60 | 00:00:00 | | 2000-07-07 | 0 | 26.60 | 26.60 | 26.60 | 26.60 | 00:00:00 | | 2000-07-10 | 159,100 | 26.60 | 26.80 | 26.15 | 26.70 | 00:00:00 | | 2000-07-11 | 144,100 | 26.70 | 26.70 | 25.90 | 26.40 | 00:00:00 | | 2000-07-12 | 113,000 | 26.70 | 26.80 | 26.40 | 26.70 | 00:00:00 | | 2000-07-13 | 304,700 | 26.90 | 27.05 | 26.85 | 27.00 | 00:00:00 | | 2000-07-14 | 170,000 | 27.10 | 27.20 | 26.70 | 27.10 | 00:00:00 | | 2000-07-17 | 192,800 | 27.10 | 27.25 | 27.05 | 27.10 | 00:00:00 | | 2000-07-18 | 328,000 | 27.10 | 27.10 | 26.30 | 26.53 | 00:00:00 | | 2000-07-19 | 153,800 | 26.70 | 27.22 | 26.64 | 27.10 | 00:00:00 | | 2000-07-20 | 154,200 | 26.70 | 27.45 | 26.60 | 27.40 | 00:00:00 | | 2000-07-21 | 335,200 | 27.45 | 27.99 | 27.00 | 27.25 | 00:00:00 | | 2000-07-24 | 0 | 27.25 | 27.25 | 27.25 | 27.25 | 00:00:00 | | 2000-07-25 | 87,800 | 26.90 | 27.15 | 26.55 | 27.00 | 00:00:00 | | 2000-07-26 | 96,200 | 27.00 | 27.15 | 26.30 | 27.05 | 00:00:00 | | 2000-07-27 | 0 | 27.05 | 27.05 | 27.05 | 27.05 | 00:00:00 | | 2000-07-28 | 90,600 | 27.00 | 27.00 | 26.60 | 26.75 | 00:00:00 | | 2000-07-31 | 107,000 | 26.70 | 26.80 | 26.45 | 26.80 | 00:00:00 | | 2000-08-01 | 79,900 | 26.70 | 26.80 | 26.30 | 26.53 | 00:00:00 | | 2000-08-02 | 97,000 | 26.60 | 26.60 | 26.15 | 26.35 | 00:00:00 | | 2000-08-03 | 159,300 | 26.55 | 26.80 | 26.25 | 26.60 | 00:00:00 | | 2000-08-04 | 263,900 | 26.80 | 27.55 | 26.75 | 27.25 | 00:00:00 | | 2000-08-07 | 164,900 | 27.30 | 27.50 | 27.00 | 27.40 | 00:00:00 | | 2000-08-08 | 132,500 | 27.00 | 27.00 | 25.60 | 26.00 | 00:00:00 | | 2000-08-09 | 0 | 26.00 | 26.00 | 26.00 | 26.00 | 00:00:00 | | 2000-08-10 | 178,900 | 25.70 | 26.15 | 25.50 | 25.70 | 00:00:00 | | 2000-08-11 | 149,300 | 25.55 | 25.80 | 24.15 | 25.50 | 00:00:00 | | 2000-08-14 | 83,400 | 25.40 | 25.67 | 25.30 | 25.60 | 00:00:00 | | 2000-08-15 | 64,000 | 25.60 | 26.10 | 25.60 | 26.00 | 00:00:00 | | 2000-08-16 | 89,600 | 26.00 | 26.10 | 25.35 | 25.80 | 00:00:00 | | 2000-08-17 | 78,300 | 25.80 | 25.80 | 25.20 | 25.50 | 00:00:00 | | 2000-08-18 | 74,100 | 25.80 | 25.80 | 25.25 | 25.40 | 00:00:00 | | 2000-08-21 | 69,000 | 25.60 | 25.60 | 25.00 | 25.60 | 00:00:00 | | 2000-08-22 | 74,100 | 25.70 | 25.95 | 25.60 | 25.95 | 00:00:00 | | 2000-08-23 | 265,400 | 26.10 | 26.10 | 24.75 | 25.00 | 00:00:00 | | 2000-08-24 | 221,900 | 25.20 | 25.20 | 24.70 | 24.90 | 00:00:00 | | 2000-08-25 | 153,900 | 25.00 | 25.30 | 24.55 | 24.60 | 00:00:00 | | 2000-08-28 | 83,200 | 25.10 | 25.40 | 25.00 | 25.30 | 00:00:00 | | 2000-08-29 | 111,100 | 25.50 | 25.65 | 25.10 | 25.25 | 00:00:00 | | 2000-08-30 | 63,800 | 25.20 | 25.20 | 24.80 | 25.00 | 00:00:00 | | 2000-08-31 | 94,100 | 24.90 | 25.10 | 24.65 | 25.00 | 00:00:00 | | 2000-09-01 | 91,700 | 24.95 | 25.10 | 24.65 | 24.70 | 00:00:00 | | 2000-09-04 | 163,000 | 24.60 | 24.80 | 23.65 | 24.00 | 00:00:00 | | 2000-09-05 | 227,500 | 23.70 | 23.85 | 23.05 | 23.50 | 00:00:00 | | 2000-09-06 | 151,800 | 23.70 | 24.15 | 23.55 | 24.05 | 00:00:00 | | 2000-09-07 | 215,500 | 24.15 | 24.15 | 22.90 | 23.10 | 00:00:00 | | 2000-09-08 | 199,400 | 23.20 | 23.28 | 22.80 | 23.25 | 00:00:00 | | 2000-09-11 | 131,200 | 23.80 | 23.80 | 23.15 | 23.50 | 00:00:00 | | 2000-09-12 | 68,200 | 23.30 | 23.65 | 23.30 | 23.60 | 00:00:00 | | 2000-09-13 | 97,600 | 23.65 | 23.65 | 22.60 | 22.85 | 00:00:00 | | 2000-09-14 | 143,700 | 23.25 | 24.25 | 23.25 | 24.05 | 00:00:00 | | 2000-09-15 | 119,200 | 24.05 | 24.95 | 23.95 | 24.80 | 00:00:00 | | 2000-09-18 | 102,300 | 24.70 | 24.70 | 23.35 | 23.90 | 00:00:00 | | 2000-09-19 | 66,600 | 23.70 | 24.20 | 23.35 | 23.50 | 00:00:00 | | 2000-09-20 | 113,100 | 23.55 | 23.80 | 23.50 | 23.55 | 00:00:00 | | 2000-09-21 | 296,100 | 23.60 | 23.65 | 21.30 | 21.80 | 00:00:00 | | 2000-09-22 | 273,000 | 21.50 | 22.80 | 21.40 | 22.60 | 00:00:00 | | 2000-09-25 | 158,300 | 23.70 | 23.70 | 22.50 | 23.05 | 00:00:00 | | 2000-09-26 | 85,400 | 22.95 | 23.00 | 22.50 | 22.70 | 00:00:00 | | 2000-09-27 | 149,400 | 22.80 | 22.90 | 22.30 | 22.65 | 00:00:00 | | 2000-09-28 | 73,700 | 22.70 | 23.10 | 22.30 | 23.10 | 00:00:00 | | 2000-09-29 | 78,700 | 23.50 | 23.60 | 23.10 | 23.15 | 00:00:00 | | 2000-10-02 | 71,900 | 23.50 | 23.95 | 23.30 | 23.90 | 00:00:00 | | 2000-10-03 | 0 | 23.90 | 23.90 | 23.90 | 23.90 | 00:00:00 | | 2000-10-04 | 75,200 | 24.00 | 24.25 | 22.75 | 23.20 | 00:00:00 | | 2000-10-05 | 68,000 | 23.20 | 23.30 | 22.80 | 23.10 | 00:00:00 | | 2000-10-06 | 86,800 | 23.10 | 23.10 | 22.22 | 22.35 | 00:00:00 | | 2000-10-09 | 90,300 | 22.40 | 22.65 | 21.75 | 22.00 | 00:00:00 | | 2000-10-10 | 76,000 | 22.35 | 22.75 | 22.20 | 22.60 | 00:00:00 | | 2000-10-11 | 73,700 | 22.70 | 22.70 | 21.91 | 22.00 | 00:00:00 | | 2000-10-12 | 74,000 | 22.50 | 22.70 | 21.51 | 21.80 | 00:00:00 | | 2000-10-13 | 367,200 | 21.55 | 21.75 | 20.05 | 20.80 | 00:00:00 | | 2000-10-16 | 225,500 | 21.50 | 21.50 | 20.75 | 21.05 | 00:00:00 | | 2000-10-17 | 119,300 | 21.25 | 21.50 | 21.05 | 21.15 | 00:00:00 | | 2000-10-18 | 116,500 | 21.20 | 21.20 | 20.50 | 20.90 | 00:00:00 | | 2000-10-19 | 100,300 | 21.10 | 22.40 | 21.10 | 21.50 | 00:00:00 | | 2000-10-20 | 111,700 | 21.70 | 22.10 | 20.80 | 21.50 | 00:00:00 | | 2000-10-23 | 100,200 | 21.55 | 21.55 | 20.95 | 21.10 | 00:00:00 | | 2000-10-24 | 90,100 | 21.10 | 22.40 | 21.10 | 21.90 | 00:00:00 | | 2000-10-25 | 65,400 | 22.00 | 22.40 | 21.80 | 22.00 | 00:00:00 | | 2000-10-26 | 62,000 | 22.10 | 22.20 | 21.60 | 21.80 | 00:00:00 | | 2000-10-27 | 89,200 | 22.00 | 22.00 | 21.70 | 21.90 | 00:00:00 | | 2000-10-30 | 177,100 | 22.15 | 22.40 | 21.95 | 22.35 | 00:00:00 | | 2000-10-31 | 0 | 22.35 | 22.35 | 22.35 | 22.35 | 00:00:00 | | 2000-11-01 | 88,200 | 23.40 | 23.60 | 23.25 | 23.50 | 00:00:00 | | 2000-11-02 | 120,600 | 23.60 | 23.95 | 23.50 | 23.60 | 00:00:00 | | 2000-11-03 | 62,300 | 23.65 | 23.70 | 23.30 | 23.37 | 00:00:00 | | 2000-11-06 | 84,700 | 23.45 | 23.50 | 23.25 | 23.35 | 00:00:00 | | 2000-11-07 | 126,800 | 23.40 | 24.00 | 23.25 | 23.78 | 00:00:00 | | 2000-11-08 | 129,600 | 23.65 | 24.25 | 23.60 | 23.85 | 00:00:00 | | 2000-11-09 | 109,500 | 23.90 | 24.35 | 23.80 | 24.10 | 00:00:00 | | 2000-11-10 | 179,900 | 24.00 | 24.90 | 23.85 | 23.85 | 00:00:00 | | 2000-11-13 | 116,400 | 23.85 | 24.30 | 23.60 | 23.90 | 00:00:00 | | 2000-11-14 | 0 | 23.90 | 23.90 | 23.90 | 23.90 | 00:00:00 | | 2000-11-15 | 220,700 | 24.40 | 25.45 | 24.10 | 25.20 | 00:00:00 | | 2000-11-16 | 182,900 | 25.35 | 25.55 | 24.85 | 25.10 | 00:00:00 | | 2000-11-17 | 164,700 | 25.05 | 25.90 | 24.90 | 25.45 | 00:00:00 | | 2000-11-20 | 122,400 | 25.20 | 25.85 | 24.70 | 24.95 | 00:00:00 | | 2000-11-21 | 93,500 | 24.80 | 25.30 | 24.05 | 24.60 | 00:00:00 | | 2000-11-22 | 115,800 | 24.70 | 25.10 | 24.50 | 24.75 | 00:00:00 | | 2000-11-23 | 92,800 | 24.80 | 24.90 | 24.02 | 24.50 | 00:00:00 | | 2000-11-24 | 69,600 | 24.30 | 24.95 | 24.15 | 24.75 | 00:00:00 | | 2000-11-27 | 141,800 | 24.95 | 25.95 | 24.85 | 25.50 | 00:00:00 | | 2000-11-28 | 116,800 | 25.50 | 25.98 | 25.40 | 25.65 | 00:00:00 | | 2000-11-29 | 77,700 | 25.50 | 25.85 | 25.20 | 25.50 | 00:00:00 | | 2000-11-30 | 116,700 | 25.30 | 25.55 | 24.40 | 24.45 | 00:00:00 | | 2000-12-01 | 46,000 | 24.55 | 24.85 | 24.10 | 24.20 | 00:00:00 | | 2000-12-04 | 67,100 | 24.20 | 25.00 | 24.10 | 24.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
