|
 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 | | 2009-10-02 | 93,100 | 11.50 | 11.53 | 11.24 | 11.50 | 00:00:00 | | 2009-10-05 | 19,600 | 11.50 | 11.69 | 11.48 | 11.60 | 00:00:00 | | 2009-10-06 | 20,600 | 11.60 | 11.83 | 11.60 | 11.70 | 00:00:00 | | 2009-10-07 | 18,900 | 11.75 | 11.79 | 11.55 | 11.64 | 00:00:00 | | 2009-10-08 | 27,200 | 11.70 | 11.82 | 11.70 | 11.79 | 00:00:00 | | 2009-10-09 | 17,100 | 11.85 | 11.95 | 11.74 | 11.74 | 00:00:00 | | 2009-10-12 | 10,500 | 11.85 | 11.99 | 11.85 | 11.93 | 00:00:00 | | 2009-10-13 | 32,100 | 11.80 | 11.84 | 11.77 | 11.80 | 00:00:00 | | 2009-10-14 | 36,300 | 11.78 | 12.02 | 11.78 | 12.02 | 00:00:00 | | 2009-10-15 | 27,400 | 12.05 | 12.14 | 11.90 | 11.93 | 00:00:00 | | 2009-10-16 | 10,600 | 11.93 | 12.12 | 11.74 | 11.77 | 00:00:00 | | 2009-10-19 | 23,000 | 11.77 | 11.90 | 11.59 | 11.68 | 00:00:00 | | 2009-10-20 | 27,200 | 11.70 | 11.70 | 11.48 | 11.51 | 00:00:00 | | 2009-10-21 | 30,700 | 11.61 | 11.69 | 11.31 | 11.61 | 00:00:00 | | 2009-10-22 | 29,200 | 11.50 | 11.50 | 11.29 | 11.44 | 00:00:00 | | 2009-10-23 | 32,100 | 11.51 | 11.87 | 11.51 | 11.61 | 00:00:00 | | 2009-10-26 | 47,000 | 11.60 | 11.61 | 11.14 | 11.18 | 00:00:00 | | 2009-10-27 | 82,000 | 11.16 | 11.28 | 10.97 | 10.97 | 00:00:00 | | 2009-10-28 | 60,900 | 11.00 | 11.08 | 10.36 | 10.41 | 00:00:00 | | 2009-10-29 | 40,100 | 10.37 | 10.74 | 10.31 | 10.68 | 00:00:00 | | 2009-10-30 | 18,300 | 10.85 | 10.85 | 10.46 | 10.48 | 00:00:00 | | 2009-11-02 | 24,400 | 10.55 | 10.55 | 10.40 | 10.40 | 00:00:00 | | 2009-11-03 | 25,100 | 10.40 | 10.55 | 10.28 | 10.45 | 00:00:00 | | 2009-11-04 | 25,400 | 10.53 | 10.86 | 10.52 | 10.85 | 00:00:00 | | 2009-11-05 | 33,700 | 10.70 | 10.84 | 10.64 | 10.79 | 00:00:00 | | 2009-11-06 | 43,900 | 10.88 | 11.19 | 10.77 | 11.14 | 00:00:00 | | 2009-11-09 | 20,900 | 11.20 | 11.28 | 11.15 | 11.27 | 00:00:00 | | 2009-11-10 | 8,900 | 11.28 | 11.28 | 11.13 | 11.16 | 00:00:00 | | 2009-11-11 | 18,400 | 11.26 | 11.26 | 10.97 | 11.06 | 00:00:00 | | 2009-11-13 | 24,900 | 11.18 | 11.40 | 11.10 | 11.24 | 00:00:00 | | 2009-11-16 | 38,700 | 11.35 | 11.38 | 11.22 | 11.30 | 00:00:00 | | 2009-11-17 | 43,500 | 11.10 | 11.27 | 11.05 | 11.11 | 00:00:00 | | 2009-11-18 | 25,800 | 11.19 | 11.23 | 11.10 | 11.15 | 00:00:00 | | 2009-11-19 | 32,400 | 11.09 | 11.09 | 10.77 | 10.81 | 00:00:00 | | 2009-11-20 | 42,900 | 10.80 | 10.85 | 10.59 | 10.70 | 00:00:00 | | 2009-11-23 | 20,400 | 10.82 | 11.06 | 10.82 | 11.01 | 00:00:00 | | 2009-11-24 | 13,400 | 10.86 | 10.99 | 10.84 | 10.90 | 00:00:00 | | 2009-11-25 | 9,300 | 10.89 | 10.95 | 10.75 | 10.86 | 00:00:00 | | 2009-11-26 | 25,000 | 10.75 | 10.75 | 10.52 | 10.53 | 00:00:00 | | 2009-11-27 | 28,300 | 10.50 | 10.62 | 10.38 | 10.61 | 00:00:00 | | 2009-11-30 | 15,200 | 10.61 | 10.72 | 10.57 | 10.66 | 00:00:00 | | 2009-12-01 | 10,900 | 10.68 | 10.91 | 10.68 | 10.90 | 00:00:00 | | 2009-12-02 | 15,500 | 10.90 | 11.11 | 10.88 | 11.01 | 00:00:00 | | 2009-12-04 | 41,200 | 11.46 | 11.66 | 11.38 | 11.65 | 00:00:00 | | 2009-12-07 | 26,600 | 11.64 | 11.76 | 11.53 | 11.64 | 00:00:00 | | 2009-12-09 | 14,600 | 11.52 | 11.66 | 11.43 | 11.52 | 00:00:00 | | 2009-12-11 | 10,300 | 11.48 | 11.76 | 11.48 | 11.74 | 00:00:00 | | 2009-12-14 | 16,100 | 11.76 | 11.86 | 10.81 | 11.82 | 00:00:00 | | 2009-12-15 | 21,900 | 11.78 | 11.82 | 11.64 | 11.77 | 00:00:00 | | 2009-12-16 | 37,000 | 11.75 | 12.00 | 11.72 | 11.96 | 00:00:00 | | 2009-12-17 | 49,300 | 11.92 | 12.03 | 11.88 | 11.93 | 00:00:00 | | 2009-12-18 | 19,000 | 11.94 | 11.95 | 11.79 | 11.81 | 00:00:00 | | 2009-12-21 | 20,600 | 11.79 | 11.95 | 11.76 | 11.91 | 00:00:00 | | 2009-12-22 | 25,700 | 11.89 | 11.96 | 11.82 | 11.85 | 00:00:00 | | 2009-12-23 | 33,600 | 11.90 | 12.03 | 11.90 | 11.95 | 00:00:00 | | 2009-12-28 | 30,100 | 11.99 | 12.04 | 11.87 | 11.89 | 00:00:00 | | 2009-12-29 | 25,300 | 11.90 | 12.00 | 11.85 | 11.85 | 00:00:00 | | 2009-12-30 | 15,200 | 11.92 | 11.97 | 11.69 | 11.77 | 00:00:00 | | 2010-01-04 | 21,600 | 11.76 | 11.86 | 11.72 | 11.83 | 00:00:00 | | 2010-01-05 | 32,300 | 11.81 | 12.05 | 11.73 | 12.05 | 00:00:00 | | 2010-01-06 | 25,000 | 12.02 | 12.19 | 11.95 | 12.06 | 00:00:00 | | 2010-01-07 | 33,900 | 12.05 | 12.31 | 12.00 | 12.22 | 00:00:00 | | 2010-01-08 | 63,700 | 12.27 | 12.69 | 12.27 | 12.56 | 00:00:00 | | 2010-01-11 | 56,900 | 12.70 | 12.90 | 12.70 | 12.80 | 00:00:00 | | 2010-01-12 | 34,500 | 12.78 | 12.80 | 12.34 | 12.35 | 00:00:00 | | 2010-01-13 | 22,500 | 12.40 | 12.60 | 12.40 | 12.55 | 00:00:00 | | 2010-01-14 | 10,200 | 12.52 | 12.65 | 12.49 | 12.57 | 00:00:00 | | 2010-01-15 | 44,900 | 12.62 | 12.92 | 12.58 | 12.58 | 00:00:00 | | 2010-01-18 | 16,900 | 12.75 | 12.84 | 12.48 | 12.69 | 00:00:00 | | 2010-01-19 | 17,600 | 12.68 | 12.80 | 12.58 | 12.77 | 00:00:00 | | 2010-01-20 | 20,000 | 12.80 | 12.90 | 12.41 | 12.44 | 00:00:00 | | 2010-01-21 | 36,600 | 12.52 | 12.73 | 12.36 | 12.45 | 00:00:00 | | 2010-01-22 | 101,500 | 12.26 | 12.26 | 11.42 | 11.70 | 00:00:00 | | 2010-01-25 | 59,400 | 11.55 | 11.65 | 11.35 | 11.63 | 00:00:00 | | 2010-01-26 | 29,100 | 11.53 | 11.61 | 11.44 | 11.61 | 00:00:00 | | 2010-01-27 | 31,800 | 11.55 | 11.55 | 11.24 | 11.43 | 00:00:00 | | 2010-01-28 | 22,800 | 11.60 | 11.80 | 11.44 | 11.47 | 00:00:00 | | 2010-01-29 | 8,700 | 11.47 | 11.68 | 11.47 | 11.62 | 00:00:00 | | 2010-02-01 | 11,900 | 11.60 | 11.83 | 11.59 | 11.80 | 00:00:00 | | 2010-02-02 | 7,600 | 11.81 | 12.05 | 11.70 | 12.05 | 00:00:00 | | 2010-02-04 | 38,800 | 11.79 | 11.81 | 11.31 | 11.35 | 00:00:00 | | 2010-02-05 | 53,600 | 11.34 | 11.34 | 10.96 | 11.03 | 00:00:00 | | 2010-02-08 | 31,500 | 11.15 | 11.21 | 10.88 | 11.04 | 00:00:00 | | 2010-02-09 | 13,400 | 11.10 | 11.15 | 10.97 | 11.13 | 00:00:00 | | 2010-02-10 | 19,600 | 11.02 | 11.32 | 11.02 | 11.28 | 00:00:00 | | 2010-02-11 | 32,800 | 11.30 | 11.30 | 10.82 | 11.09 | 00:00:00 | | 2010-02-12 | 19,600 | 11.02 | 11.08 | 10.86 | 10.98 | 00:00:00 | | 2010-02-15 | 18,600 | 11.00 | 11.08 | 10.89 | 10.96 | 00:00:00 | | 2010-02-16 | 25,100 | 11.05 | 11.05 | 10.74 | 10.97 | 00:00:00 | | 2010-02-17 | 22,200 | 11.00 | 11.10 | 10.93 | 11.08 | 00:00:00 | | 2010-02-18 | 26,200 | 11.00 | 11.22 | 11.00 | 11.12 | 00:00:00 | | 2010-02-19 | 15,500 | 11.02 | 11.18 | 11.02 | 11.14 | 00:00:00 | | 2010-02-22 | 62,700 | 11.13 | 11.25 | 10.93 | 11.16 | 00:00:00 | | 2010-02-23 | 24,800 | 11.20 | 11.22 | 10.91 | 10.94 | 00:00:00 | | 2010-02-24 | 13,900 | 11.00 | 11.00 | 10.88 | 10.97 | 00:00:00 | | 2010-02-25 | 9,500 | 10.85 | 10.97 | 10.75 | 10.81 | 00:00:00 | | 2010-02-26 | 19,600 | 10.86 | 10.96 | 10.80 | 10.96 | 00:00:00 | | 2010-03-01 | 17,300 | 11.00 | 11.11 | 10.92 | 11.08 | 00:00:00 | | 2010-03-02 | 45,500 | 11.10 | 11.53 | 11.08 | 11.43 | 00:00:00 | | 2010-03-03 | 26,400 | 11.40 | 11.61 | 11.32 | 11.56 | 00:00:00 | | 2010-03-04 | 17,700 | 11.49 | 11.55 | 11.45 | 11.45 | 00:00:00 | | 2010-03-05 | 13,800 | 11.50 | 11.76 | 11.50 | 11.69 | 00:00:00 | | 2010-03-08 | 17,600 | 11.80 | 11.88 | 11.70 | 11.73 | 00:00:00 | | 2010-03-09 | 12,000 | 11.77 | 11.86 | 11.66 | 11.86 | 00:00:00 | | 2010-03-10 | 25,200 | 11.88 | 11.99 | 11.84 | 11.89 | 00:00:00 | | 2010-03-11 | 18,500 | 11.92 | 11.96 | 11.73 | 11.80 | 00:00:00 | | 2010-03-12 | 18,700 | 11.84 | 11.96 | 11.78 | 11.83 | 00:00:00 | | 2010-03-15 | 24,100 | 11.90 | 11.94 | 11.70 | 11.75 | 00:00:00 | | 2010-03-16 | 30,400 | 11.80 | 12.06 | 11.76 | 11.98 | 00:00:00 | | 2010-03-17 | 38,200 | 12.06 | 12.17 | 12.02 | 12.08 | 00:00:00 | | 2010-03-18 | 54,300 | 12.10 | 12.41 | 12.08 | 12.11 | 00:00:00 | | 2010-03-19 | 24,600 | 12.20 | 12.32 | 12.15 | 12.27 | 00:00:00 | | 2010-03-22 | 53,500 | 12.28 | 12.36 | 12.06 | 12.28 | 00:00:00 | | 2010-03-23 | 27,700 | 12.22 | 12.44 | 12.22 | 12.36 | 00:00:00 | | 2010-03-24 | 15,900 | 12.30 | 12.40 | 12.19 | 12.21 | 00:00:00 | | 2010-03-25 | 39,800 | 12.20 | 12.60 | 12.20 | 12.57 | 00:00:00 | | 2010-03-26 | 16,000 | 12.47 | 12.48 | 12.35 | 12.40 | 00:00:00 | | 2010-03-29 | 24,200 | 12.41 | 12.58 | 12.41 | 12.52 | 00:00:00 | | 2010-03-30 | 32,000 | 12.55 | 12.60 | 12.40 | 12.41 | 00:00:00 | | 2010-03-31 | 26,100 | 12.45 | 12.53 | 12.20 | 12.26 | 00:00:00 | | 2010-04-01 | 36,700 | 12.35 | 12.73 | 12.34 | 12.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
