|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-10-21 | 33,800 | 12.57 | 12.72 | 12.44 | 12.66 | 00:00:00 | | 2008-10-22 | 47,000 | 12.40 | 12.70 | 12.03 | 12.17 | 00:00:00 | | 2008-10-23 | 61,400 | 12.08 | 12.17 | 11.44 | 11.74 | 00:00:00 | | 2008-10-24 | 89,400 | 11.45 | 11.45 | 10.44 | 11.12 | 00:00:00 | | 2008-10-27 | 42,000 | 10.51 | 10.51 | 10.12 | 10.35 | 00:00:00 | | 2008-10-28 | 175,300 | 10.71 | 10.71 | 9.31 | 9.63 | 00:00:00 | | 2008-10-29 | 112,100 | 10.05 | 10.23 | 9.82 | 10.05 | 00:00:00 | | 2008-10-30 | 76,600 | 10.35 | 10.75 | 10.15 | 10.72 | 00:00:00 | | 2008-10-31 | 35,200 | 10.79 | 11.10 | 10.61 | 10.98 | 00:00:00 | | 2008-11-03 | 64,900 | 11.35 | 11.35 | 10.77 | 11.12 | 00:00:00 | | 2008-11-04 | 55,000 | 11.11 | 11.48 | 11.09 | 11.46 | 00:00:00 | | 2008-11-05 | 51,400 | 11.68 | 11.68 | 11.14 | 11.25 | 00:00:00 | | 2008-11-06 | 31,600 | 11.05 | 11.11 | 10.65 | 10.69 | 00:00:00 | | 2008-11-07 | 21,500 | 10.64 | 10.90 | 10.56 | 10.74 | 00:00:00 | | 2008-11-10 | 41,700 | 10.94 | 11.10 | 10.69 | 10.70 | 00:00:00 | | 2008-11-11 | 63,900 | 10.75 | 10.75 | 10.01 | 10.05 | 00:00:00 | | 2008-11-12 | 30,500 | 10.23 | 10.45 | 10.15 | 10.18 | 00:00:00 | | 2008-11-13 | 35,000 | 10.08 | 10.34 | 9.93 | 10.27 | 00:00:00 | | 2008-11-14 | 31,500 | 10.27 | 10.66 | 10.18 | 10.23 | 00:00:00 | | 2008-11-17 | 65,700 | 10.20 | 10.20 | 9.65 | 9.76 | 00:00:00 | | 2008-11-18 | 67,500 | 9.73 | 9.77 | 9.39 | 9.63 | 00:00:00 | | 2008-11-19 | 42,900 | 9.61 | 9.69 | 9.27 | 9.32 | 00:00:00 | | 2008-11-20 | 63,000 | 9.20 | 9.35 | 8.98 | 9.10 | 00:00:00 | | 2008-11-21 | 49,800 | 9.07 | 9.30 | 8.88 | 8.97 | 00:00:00 | | 2008-11-24 | 57,300 | 9.30 | 9.77 | 9.06 | 9.62 | 00:00:00 | | 2008-11-25 | 50,900 | 9.80 | 10.26 | 9.62 | 10.06 | 00:00:00 | | 2008-11-26 | 26,100 | 10.00 | 10.20 | 9.91 | 10.19 | 00:00:00 | | 2008-11-27 | 28,100 | 10.22 | 10.41 | 10.20 | 10.34 | 00:00:00 | | 2008-11-28 | 36,300 | 10.36 | 10.36 | 10.05 | 10.34 | 00:00:00 | | 2008-12-01 | 49,200 | 10.28 | 10.28 | 9.71 | 9.71 | 00:00:00 | | 2008-12-02 | 32,500 | 10.39 | 10.39 | 10.05 | 10.39 | 00:00:00 | | 2008-12-03 | 21,600 | 10.16 | 10.39 | 9.99 | 10.34 | 00:00:00 | | 2008-12-04 | 73,100 | 10.42 | 11.07 | 10.29 | 10.38 | 00:00:00 | | 2008-12-05 | 27,200 | 10.30 | 10.33 | 10.06 | 10.23 | 00:00:00 | | 2008-12-08 | 56,200 | 10.75 | 10.94 | 10.61 | 10.85 | 00:00:00 | | 2008-12-09 | 51,700 | 10.90 | 11.15 | 10.77 | 11.01 | 00:00:00 | | 2008-12-10 | 41,500 | 10.98 | 11.07 | 10.80 | 10.98 | 00:00:00 | | 2008-12-11 | 42,800 | 10.97 | 10.98 | 10.74 | 10.86 | 00:00:00 | | 2008-12-12 | 85,000 | 10.60 | 10.85 | 10.32 | 10.78 | 00:00:00 | | 2008-12-15 | 53,300 | 10.68 | 10.69 | 10.35 | 10.49 | 00:00:00 | | 2008-12-16 | 45,400 | 10.41 | 10.64 | 10.41 | 10.57 | 00:00:00 | | 2008-12-17 | 81,100 | 10.66 | 10.66 | 10.31 | 10.60 | 00:00:00 | | 2008-12-18 | 52,600 | 10.60 | 10.94 | 10.53 | 10.86 | 00:00:00 | | 2008-12-19 | 88,800 | 10.80 | 10.80 | 10.43 | 10.62 | 00:00:00 | | 2008-12-22 | 166,800 | 10.62 | 11.00 | 10.28 | 10.98 | 00:00:00 | | 2008-12-23 | 100,000 | 10.82 | 11.28 | 10.79 | 11.11 | 00:00:00 | | 2008-12-29 | 224,400 | 11.33 | 11.50 | 11.11 | 11.40 | 00:00:00 | | 2008-12-30 | 116,900 | 11.50 | 11.50 | 11.32 | 11.32 | 00:00:00 | | 2009-01-02 | 10,500 | 11.00 | 11.67 | 10.80 | 11.67 | 00:00:00 | | 2009-01-05 | 17,500 | 11.70 | 11.86 | 11.58 | 11.85 | 00:00:00 | | 2009-01-06 | 10,100 | 11.90 | 11.97 | 11.66 | 11.70 | 00:00:00 | | 2009-01-07 | 8,700 | 11.73 | 11.73 | 11.43 | 11.43 | 00:00:00 | | 2009-01-08 | 15,700 | 11.46 | 11.46 | 11.27 | 11.32 | 00:00:00 | | 2009-01-09 | 7,200 | 11.28 | 11.48 | 11.20 | 11.20 | 00:00:00 | | 2009-01-12 | 13,000 | 11.32 | 11.32 | 10.90 | 10.92 | 00:00:00 | | 2009-01-13 | 5,600 | 10.92 | 11.10 | 10.85 | 10.89 | 00:00:00 | | 2009-01-14 | 18,400 | 10.89 | 11.00 | 10.44 | 10.51 | 00:00:00 | | 2009-01-15 | 13,400 | 10.36 | 10.59 | 10.19 | 10.37 | 00:00:00 | | 2009-01-16 | 10,400 | 10.35 | 10.89 | 10.35 | 10.66 | 00:00:00 | | 2009-01-19 | 16,100 | 10.67 | 10.92 | 10.28 | 10.35 | 00:00:00 | | 2009-01-20 | 17,700 | 10.33 | 10.51 | 9.93 | 9.94 | 00:00:00 | | 2009-01-21 | 35,700 | 9.65 | 10.01 | 9.44 | 9.86 | 00:00:00 | | 2009-01-22 | 34,400 | 10.05 | 10.20 | 9.68 | 9.78 | 00:00:00 | | 2009-01-23 | 28,900 | 9.70 | 9.77 | 9.23 | 9.33 | 00:00:00 | | 2009-01-26 | 33,300 | 9.32 | 9.48 | 9.16 | 9.32 | 00:00:00 | | 2009-01-27 | 15,200 | 9.35 | 9.63 | 9.30 | 9.63 | 00:00:00 | | 2009-01-28 | 13,000 | 9.62 | 10.12 | 9.62 | 10.01 | 00:00:00 | | 2009-01-29 | 21,200 | 9.98 | 9.98 | 9.60 | 9.68 | 00:00:00 | | 2009-01-30 | 24,800 | 9.68 | 9.76 | 9.49 | 9.53 | 00:00:00 | | 2009-02-02 | 24,300 | 9.50 | 9.50 | 9.26 | 9.39 | 00:00:00 | | 2009-02-03 | 49,200 | 9.39 | 10.15 | 9.20 | 10.14 | 00:00:00 | | 2009-02-04 | 25,700 | 10.11 | 10.62 | 10.02 | 10.46 | 00:00:00 | | 2009-02-05 | 10,200 | 10.19 | 10.52 | 10.15 | 10.50 | 00:00:00 | | 2009-02-06 | 23,900 | 10.40 | 10.96 | 10.40 | 10.83 | 00:00:00 | | 2009-02-09 | 18,900 | 10.88 | 10.88 | 10.64 | 10.82 | 00:00:00 | | 2009-02-10 | 16,200 | 10.70 | 10.70 | 10.30 | 10.35 | 00:00:00 | | 2009-02-11 | 10,300 | 10.14 | 10.40 | 10.14 | 10.39 | 00:00:00 | | 2009-02-12 | 6,600 | 10.19 | 10.34 | 10.15 | 10.19 | 00:00:00 | | 2009-02-13 | 10,700 | 10.10 | 10.48 | 10.10 | 10.26 | 00:00:00 | | 2009-02-16 | 9,000 | 10.04 | 10.30 | 10.04 | 10.11 | 00:00:00 | | 2009-02-17 | 23,600 | 10.00 | 10.00 | 9.74 | 9.90 | 00:00:00 | | 2009-02-18 | 15,500 | 9.91 | 9.91 | 9.60 | 9.69 | 00:00:00 | | 2009-02-19 | 13,000 | 9.68 | 9.86 | 9.68 | 9.74 | 00:00:00 | | 2009-02-20 | 26,200 | 9.55 | 9.60 | 9.33 | 9.40 | 00:00:00 | | 2009-02-23 | 18,900 | 9.49 | 9.59 | 9.14 | 9.21 | 00:00:00 | | 2009-02-24 | 52,400 | 9.05 | 9.16 | 8.92 | 9.12 | 00:00:00 | | 2009-02-25 | 28,400 | 9.19 | 9.24 | 8.84 | 8.87 | 00:00:00 | | 2009-02-26 | 35,900 | 8.97 | 9.06 | 8.90 | 8.98 | 00:00:00 | | 2009-02-27 | 41,100 | 8.98 | 8.98 | 8.59 | 8.74 | 00:00:00 | | 2009-03-02 | 48,300 | 8.70 | 8.70 | 8.38 | 8.44 | 00:00:00 | | 2009-03-03 | 32,900 | 8.56 | 8.56 | 8.29 | 8.29 | 00:00:00 | | 2009-03-04 | 20,300 | 8.32 | 8.73 | 8.28 | 8.66 | 00:00:00 | | 2009-03-05 | 32,000 | 8.53 | 8.60 | 8.13 | 8.17 | 00:00:00 | | 2009-03-06 | 52,300 | 8.21 | 8.21 | 7.95 | 8.01 | 00:00:00 | | 2009-03-09 | 47,500 | 8.08 | 8.08 | 7.74 | 7.87 | 00:00:00 | | 2009-03-10 | 25,200 | 7.94 | 8.24 | 7.84 | 8.22 | 00:00:00 | | 2009-03-11 | 40,100 | 8.10 | 8.48 | 8.05 | 8.24 | 00:00:00 | | 2009-03-12 | 39,900 | 8.21 | 8.26 | 7.99 | 8.19 | 00:00:00 | | 2009-03-13 | 36,100 | 8.27 | 8.32 | 8.05 | 8.09 | 00:00:00 | | 2009-03-16 | 27,700 | 8.31 | 8.35 | 8.15 | 8.31 | 00:00:00 | | 2009-03-17 | 24,900 | 8.34 | 8.34 | 8.18 | 8.19 | 00:00:00 | | 2009-03-18 | 20,500 | 8.25 | 8.42 | 8.20 | 8.30 | 00:00:00 | | 2009-03-19 | 41,200 | 8.35 | 8.56 | 8.27 | 8.45 | 00:00:00 | | 2009-03-20 | 54,100 | 8.41 | 8.41 | 8.01 | 8.11 | 00:00:00 | | 2009-03-23 | 42,800 | 8.21 | 8.63 | 8.08 | 8.62 | 00:00:00 | | 2009-03-24 | 49,100 | 8.60 | 8.66 | 8.39 | 8.50 | 00:00:00 | | 2009-03-25 | 21,000 | 8.50 | 8.58 | 8.40 | 8.50 | 00:00:00 | | 2009-03-26 | 46,600 | 8.52 | 8.57 | 8.35 | 8.49 | 00:00:00 | | 2009-03-27 | 48,900 | 8.48 | 8.48 | 8.24 | 8.31 | 00:00:00 | | 2009-03-30 | 115,400 | 8.31 | 8.31 | 7.91 | 8.03 | 00:00:00 | | 2009-03-31 | 58,000 | 8.15 | 8.25 | 7.97 | 8.19 | 00:00:00 | | 2009-04-01 | 35,100 | 8.16 | 8.44 | 8.06 | 8.35 | 00:00:00 | | 2009-04-02 | 97,300 | 8.51 | 8.88 | 8.47 | 8.70 | 00:00:00 | | 2009-04-03 | 68,800 | 8.84 | 9.19 | 8.78 | 9.03 | 00:00:00 | | 2009-04-06 | 53,500 | 9.22 | 9.30 | 9.02 | 9.07 | 00:00:00 | | 2009-04-07 | 43,300 | 9.12 | 9.18 | 8.92 | 8.95 | 00:00:00 | | 2009-04-08 | 34,400 | 9.00 | 9.30 | 8.85 | 9.23 | 00:00:00 | | 2009-04-09 | 36,800 | 9.27 | 9.45 | 9.18 | 9.42 | 00:00:00 | | 2009-04-14 | 53,900 | 9.56 | 9.73 | 9.53 | 9.61 | 00:00:00 | | 2009-04-15 | 32,000 | 9.68 | 9.68 | 9.49 | 9.65 | 00:00:00 | | 2009-04-16 | 52,800 | 9.70 | 9.82 | 9.52 | 9.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
