|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-16 | 52,800 | 9.70 | 9.82 | 9.52 | 9.75 | 00:00:00 | | 2009-04-17 | 72,400 | 9.90 | 9.90 | 9.68 | 9.88 | 00:00:00 | | 2009-04-20 | 91,300 | 9.80 | 9.86 | 9.27 | 9.43 | 00:00:00 | | 2009-04-21 | 65,400 | 9.45 | 9.56 | 9.23 | 9.55 | 00:00:00 | | 2009-04-22 | 84,800 | 9.60 | 9.62 | 9.35 | 9.56 | 00:00:00 | | 2009-04-23 | 104,600 | 9.60 | 9.75 | 9.55 | 9.72 | 00:00:00 | | 2009-04-24 | 130,000 | 9.73 | 9.73 | 9.40 | 9.62 | 00:00:00 | | 2009-04-27 | 283,700 | 8.70 | 8.85 | 8.27 | 8.85 | 00:00:00 | | 2009-04-28 | 229,700 | 8.71 | 8.84 | 8.53 | 8.82 | 00:00:00 | | 2009-04-29 | 170,100 | 8.88 | 9.42 | 8.85 | 9.30 | 00:00:00 | | 2009-04-30 | 142,200 | 9.40 | 9.84 | 9.36 | 9.52 | 00:00:00 | | 2009-05-04 | 119,100 | 9.76 | 10.21 | 9.76 | 10.00 | 00:00:00 | | 2009-05-05 | 85,600 | 10.25 | 10.65 | 10.07 | 10.26 | 00:00:00 | | 2009-05-06 | 102,600 | 10.24 | 10.85 | 10.24 | 10.67 | 00:00:00 | | 2009-05-07 | 77,800 | 10.75 | 10.93 | 10.19 | 10.27 | 00:00:00 | | 2009-05-08 | 31,200 | 10.35 | 10.69 | 10.35 | 10.49 | 00:00:00 | | 2009-05-11 | 45,000 | 10.58 | 10.58 | 9.97 | 10.08 | 00:00:00 | | 2009-05-12 | 37,900 | 10.05 | 10.40 | 9.91 | 10.02 | 00:00:00 | | 2009-05-13 | 65,000 | 10.09 | 10.09 | 9.46 | 9.46 | 00:00:00 | | 2009-05-14 | 53,500 | 9.45 | 9.53 | 9.20 | 9.33 | 00:00:00 | | 2009-05-15 | 46,800 | 9.42 | 9.42 | 9.13 | 9.28 | 00:00:00 | | 2009-05-18 | 63,100 | 9.23 | 9.23 | 9.08 | 9.19 | 00:00:00 | | 2009-05-19 | 64,000 | 9.30 | 9.69 | 9.23 | 9.51 | 00:00:00 | | 2009-05-20 | 49,500 | 9.62 | 9.95 | 9.62 | 9.91 | 00:00:00 | | 2009-05-21 | 7,700 | 9.86 | 9.86 | 9.59 | 9.60 | 00:00:00 | | 2009-05-22 | 21,000 | 9.60 | 9.78 | 9.48 | 9.61 | 00:00:00 | | 2009-05-25 | 21,500 | 9.73 | 9.73 | 9.52 | 9.72 | 00:00:00 | | 2009-05-26 | 32,900 | 9.72 | 9.80 | 9.39 | 9.79 | 00:00:00 | | 2009-05-27 | 15,800 | 9.80 | 9.90 | 9.73 | 9.87 | 00:00:00 | | 2009-05-28 | 16,700 | 9.70 | 9.91 | 9.70 | 9.82 | 00:00:00 | | 2009-05-29 | 23,900 | 9.80 | 9.99 | 9.79 | 9.82 | 00:00:00 | | 2009-06-01 | 24,000 | 9.97 | 10.15 | 9.97 | 10.09 | 00:00:00 | | 2009-06-02 | 82,700 | 10.00 | 10.32 | 9.92 | 10.18 | 00:00:00 | | 2009-06-03 | 26,000 | 10.25 | 10.25 | 10.04 | 10.15 | 00:00:00 | | 2009-06-04 | 51,400 | 10.06 | 10.11 | 9.90 | 9.97 | 00:00:00 | | 2009-06-05 | 24,100 | 9.93 | 9.98 | 9.79 | 9.89 | 00:00:00 | | 2009-06-08 | 24,800 | 9.85 | 9.85 | 9.69 | 9.77 | 00:00:00 | | 2009-06-09 | 25,500 | 9.80 | 9.82 | 9.56 | 9.66 | 00:00:00 | | 2009-06-10 | 30,000 | 9.65 | 9.71 | 9.50 | 9.52 | 00:00:00 | | 2009-06-11 | 46,200 | 9.55 | 9.56 | 9.33 | 9.49 | 00:00:00 | | 2009-06-12 | 47,200 | 9.42 | 9.42 | 9.24 | 9.26 | 00:00:00 | | 2009-06-15 | 56,200 | 9.22 | 9.22 | 9.05 | 9.07 | 00:00:00 | | 2009-06-16 | 32,800 | 9.16 | 9.20 | 9.05 | 9.07 | 00:00:00 | | 2009-06-17 | 96,400 | 9.20 | 9.20 | 8.78 | 8.87 | 00:00:00 | | 2009-06-18 | 66,300 | 8.94 | 8.94 | 8.77 | 8.87 | 00:00:00 | | 2009-06-19 | 78,800 | 8.95 | 8.95 | 8.66 | 8.72 | 00:00:00 | | 2009-06-22 | 96,800 | 8.68 | 8.74 | 8.48 | 8.61 | 00:00:00 | | 2009-06-23 | 72,700 | 8.58 | 8.70 | 8.47 | 8.68 | 00:00:00 | | 2009-06-24 | 69,900 | 8.70 | 8.71 | 8.55 | 8.70 | 00:00:00 | | 2009-06-25 | 50,800 | 8.70 | 8.89 | 8.56 | 8.81 | 00:00:00 | | 2009-06-26 | 44,800 | 8.90 | 8.92 | 8.63 | 8.76 | 00:00:00 | | 2009-06-29 | 52,300 | 8.80 | 9.07 | 8.69 | 9.07 | 00:00:00 | | 2009-06-30 | 45,000 | 9.10 | 9.10 | 8.78 | 8.95 | 00:00:00 | | 2009-07-01 | 59,300 | 8.86 | 9.03 | 8.85 | 8.96 | 00:00:00 | | 2009-07-02 | 54,000 | 8.97 | 8.97 | 8.70 | 8.76 | 00:00:00 | | 2009-07-03 | 19,600 | 8.82 | 8.82 | 8.70 | 8.73 | 00:00:00 | | 2009-07-06 | 49,700 | 8.74 | 9.01 | 8.64 | 9.00 | 00:00:00 | | 2009-07-07 | 36,600 | 9.00 | 9.00 | 8.80 | 8.85 | 00:00:00 | | 2009-07-08 | 30,900 | 8.80 | 8.87 | 8.76 | 8.83 | 00:00:00 | | 2009-07-09 | 43,900 | 8.84 | 8.86 | 8.72 | 8.86 | 00:00:00 | | 2009-07-10 | 42,200 | 8.77 | 8.78 | 8.57 | 8.63 | 00:00:00 | | 2009-07-13 | 39,400 | 8.66 | 8.84 | 8.56 | 8.81 | 00:00:00 | | 2009-07-14 | 34,300 | 8.78 | 8.91 | 8.73 | 8.85 | 00:00:00 | | 2009-07-15 | 30,200 | 8.90 | 9.11 | 8.90 | 9.06 | 00:00:00 | | 2009-07-16 | 109,100 | 9.17 | 9.30 | 9.13 | 9.21 | 00:00:00 | | 2009-07-17 | 57,100 | 9.28 | 9.35 | 9.20 | 9.32 | 00:00:00 | | 2009-07-20 | 33,300 | 9.40 | 9.40 | 9.30 | 9.36 | 00:00:00 | | 2009-07-21 | 65,700 | 9.42 | 9.58 | 9.38 | 9.46 | 00:00:00 | | 2009-07-22 | 24,800 | 9.46 | 9.57 | 9.45 | 9.48 | 00:00:00 | | 2009-07-23 | 41,200 | 9.52 | 9.80 | 9.49 | 9.75 | 00:00:00 | | 2009-07-24 | 28,600 | 9.75 | 9.75 | 9.57 | 9.64 | 00:00:00 | | 2009-07-27 | 50,500 | 9.63 | 9.68 | 9.40 | 9.47 | 00:00:00 | | 2009-07-28 | 40,100 | 9.47 | 9.65 | 9.41 | 9.42 | 00:00:00 | | 2009-07-29 | 59,200 | 9.41 | 9.56 | 9.31 | 9.43 | 00:00:00 | | 2009-07-30 | 66,300 | 9.46 | 9.64 | 9.33 | 9.60 | 00:00:00 | | 2009-07-31 | 47,900 | 9.45 | 9.58 | 9.39 | 9.47 | 00:00:00 | | 2009-08-03 | 41,400 | 9.54 | 9.60 | 9.44 | 9.51 | 00:00:00 | | 2009-08-04 | 32,900 | 9.51 | 9.59 | 9.33 | 9.56 | 00:00:00 | | 2009-08-05 | 189,100 | 9.54 | 10.40 | 9.54 | 10.19 | 00:00:00 | | 2009-08-06 | 106,300 | 10.13 | 10.69 | 10.13 | 10.48 | 00:00:00 | | 2009-08-07 | 64,900 | 10.57 | 10.72 | 10.33 | 10.69 | 00:00:00 | | 2009-08-10 | 47,300 | 10.60 | 10.75 | 10.47 | 10.65 | 00:00:00 | | 2009-08-11 | 44,800 | 10.56 | 10.68 | 10.28 | 10.32 | 00:00:00 | | 2009-08-12 | 24,300 | 10.35 | 10.56 | 10.29 | 10.53 | 00:00:00 | | 2009-08-13 | 43,700 | 10.52 | 10.87 | 10.43 | 10.70 | 00:00:00 | | 2009-08-14 | 48,300 | 10.70 | 10.86 | 10.49 | 10.58 | 00:00:00 | | 2009-08-17 | 62,400 | 10.55 | 10.55 | 10.24 | 10.44 | 00:00:00 | | 2009-08-18 | 28,500 | 10.44 | 10.51 | 10.33 | 10.45 | 00:00:00 | | 2009-08-19 | 33,800 | 10.45 | 10.68 | 10.35 | 10.66 | 00:00:00 | | 2009-08-20 | 54,800 | 10.66 | 10.75 | 10.45 | 10.62 | 00:00:00 | | 2009-08-21 | 88,100 | 11.01 | 11.05 | 10.60 | 11.01 | 00:00:00 | | 2009-08-24 | 82,100 | 11.10 | 11.28 | 11.05 | 11.06 | 00:00:00 | | 2009-08-25 | 58,300 | 11.00 | 11.30 | 11.00 | 11.28 | 00:00:00 | | 2009-08-26 | 33,300 | 11.33 | 11.39 | 11.16 | 11.20 | 00:00:00 | | 2009-08-27 | 28,500 | 11.20 | 11.31 | 11.09 | 11.16 | 00:00:00 | | 2009-08-28 | 27,800 | 11.15 | 11.34 | 11.15 | 11.34 | 00:00:00 | | 2009-08-31 | 34,200 | 11.28 | 11.28 | 11.16 | 11.25 | 00:00:00 | | 2009-09-01 | 63,600 | 11.25 | 11.30 | 10.77 | 10.77 | 00:00:00 | | 2009-09-02 | 56,100 | 10.80 | 10.80 | 10.46 | 10.63 | 00:00:00 | | 2009-09-03 | 28,800 | 10.65 | 10.94 | 10.65 | 10.76 | 00:00:00 | | 2009-09-04 | 30,600 | 10.79 | 10.83 | 10.60 | 10.80 | 00:00:00 | | 2009-09-07 | 31,200 | 10.84 | 11.06 | 10.81 | 11.06 | 00:00:00 | | 2009-09-08 | 111,300 | 11.09 | 11.56 | 11.09 | 11.36 | 00:00:00 | | 2009-09-09 | 47,000 | 11.38 | 11.81 | 11.24 | 11.77 | 00:00:00 | | 2009-09-10 | 57,900 | 11.85 | 12.03 | 11.69 | 11.83 | 00:00:00 | | 2009-09-11 | 55,600 | 11.80 | 12.20 | 11.78 | 11.87 | 00:00:00 | | 2009-09-14 | 34,700 | 11.86 | 11.98 | 11.65 | 11.93 | 00:00:00 | | 2009-09-15 | 32,300 | 11.99 | 12.11 | 11.88 | 12.07 | 00:00:00 | | 2009-09-16 | 49,300 | 12.07 | 12.37 | 12.07 | 12.31 | 00:00:00 | | 2009-09-17 | 53,100 | 12.30 | 12.49 | 12.10 | 12.17 | 00:00:00 | | 2009-09-18 | 38,800 | 12.16 | 12.26 | 12.07 | 12.13 | 00:00:00 | | 2009-09-21 | 57,600 | 12.06 | 12.16 | 11.88 | 11.94 | 00:00:00 | | 2009-09-22 | 29,600 | 12.00 | 12.49 | 12.00 | 12.31 | 00:00:00 | | 2009-09-23 | 26,900 | 12.36 | 12.40 | 12.25 | 12.30 | 00:00:00 | | 2009-09-24 | 47,300 | 12.23 | 12.41 | 11.99 | 12.12 | 00:00:00 | | 2009-09-25 | 72,600 | 12.12 | 12.12 | 11.78 | 11.85 | 00:00:00 | | 2009-09-28 | 43,800 | 11.87 | 12.16 | 11.69 | 12.12 | 00:00:00 | | 2009-09-29 | 36,100 | 12.14 | 12.15 | 12.01 | 12.09 | 00:00:00 | | 2009-09-30 | 26,500 | 12.20 | 12.27 | 11.94 | 12.15 | 00:00:00 | | 2009-10-01 | 30,800 | 12.12 | 12.15 | 11.70 | 11.76 | 00:00:00 | | 2009-10-02 | 93,100 | 11.50 | 11.53 | 11.24 | 11.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
