TR4DER - DT.LUFTHANSA N [LHA.F] Historical Prices

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 2024-04-28
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-03-09	81,300	14.70	15.26	14.70	15.03	00:00:00
2011-03-10	30,600	15.00	15.02	14.78	15.02	00:00:00
2011-03-11	39,300	14.80	15.00	14.64	14.90	00:00:00
2011-03-14	51,200	14.85	15.00	14.72	14.90	00:00:00
2011-03-15	165,600	14.50	14.56	13.85	14.02	00:00:00
2011-03-16	111,800	14.20	14.20	13.56	13.60	00:00:00
2011-03-17	78,000	13.65	13.85	13.43	13.75	00:00:00
2011-03-18	92,700	13.90	14.07	13.73	13.87	00:00:00
2011-03-21	45,900	14.20	14.38	14.17	14.38	00:00:00
2011-03-22	28,400	14.35	14.52	14.21	14.35	00:00:00
2011-03-23	10,100	14.21	14.39	14.10	14.30	00:00:00
2011-03-24	23,000	14.25	14.73	14.25	14.73	00:00:00
2011-03-25	22,500	14.83	14.83	14.55	14.79	00:00:00
2011-03-28	15,300	14.70	14.94	14.69	14.81	00:00:00
2011-03-29	27,700	14.84	15.05	14.77	15.05	00:00:00
2011-03-30	13,900	15.10	15.19	14.97	15.17	00:00:00
2011-03-31	36,000	15.13	15.16	14.81	15.04	00:00:00
2011-04-01	26,900	15.05	15.05	14.85	14.98	00:00:00
2011-04-04	24,700	15.15	15.15	14.83	14.86	00:00:00
2011-04-05	49,400	14.85	14.85	14.56	14.75	00:00:00
2011-04-06	17,200	14.83	15.02	14.66	14.96	00:00:00
2011-04-07	28,700	14.94	15.06	14.78	14.81	00:00:00
2011-04-08	15,400	14.89	14.89	14.60	14.73	00:00:00
2011-04-11	22,100	14.69	14.74	14.48	14.51	00:00:00
2011-04-12	21,900	14.50	14.93	14.44	14.85	00:00:00
2011-04-13	33,700	14.95	15.12	14.85	15.00	00:00:00
2011-04-14	49,300	15.00	15.19	14.81	15.08	00:00:00
2011-04-15	8,400	15.10	15.10	14.94	14.96	00:00:00
2011-04-18	15,400	15.00	15.01	14.62	14.72	00:00:00
2011-04-19	9,600	14.70	14.85	14.63	14.70	00:00:00
2011-04-20	15,900	14.85	15.08	14.85	14.94	00:00:00
2011-04-21	38,900	15.05	15.05	14.83	14.94	00:00:00
2011-04-26	33,700	14.99	15.16	14.91	15.08	00:00:00
2011-04-27	48,500	15.20	15.55	15.20	15.40	00:00:00
2011-04-28	72,400	15.60	15.60	15.30	15.38	00:00:00
2011-04-29	34,700	15.35	15.36	15.17	15.35	00:00:00
2011-05-02	88,100	15.55	15.67	15.20	15.29	00:00:00
2011-05-03	48,800	15.28	15.32	15.11	15.26	00:00:00
2011-05-04	119,100	14.65	14.69	14.40	14.47	00:00:00
2011-05-05	17,400	14.50	14.71	14.24	14.69	00:00:00
2011-05-06	91,500	14.95	15.53	14.95	15.16	00:00:00
2011-05-09	79,100	15.17	15.20	14.99	15.09	00:00:00
2011-05-10	18,900	15.15	15.35	15.14	15.21	00:00:00
2011-05-11	29,100	15.23	15.44	15.14	15.16	00:00:00
2011-05-12	71,500	15.26	15.65	15.25	15.65	00:00:00
2011-05-13	28,800	15.67	15.78	15.49	15.54	00:00:00
2011-05-16	20,600	15.40	15.74	15.34	15.59	00:00:00
2011-05-17	20,000	15.65	15.76	15.51	15.51	00:00:00
2011-05-18	5,100	15.70	15.70	15.40	15.55	00:00:00
2011-05-19	21,700	15.57	15.76	15.51	15.69	00:00:00
2011-05-20	15,700	15.60	15.74	15.51	15.56	00:00:00
2011-05-23	36,300	15.07	15.09	14.88	15.09	00:00:00
2011-05-24	30,300	15.09	15.09	14.72	14.85	00:00:00
2011-05-25	30,700	14.61	15.03	14.61	15.03	00:00:00
2011-05-26	16,600	15.10	15.16	14.85	15.06	00:00:00
2011-05-27	13,900	15.05	15.10	14.85	15.04	00:00:00
2011-05-30	12,300	15.09	15.16	14.95	15.14	00:00:00
2011-05-31	42,600	15.10	15.25	15.06	15.10	00:00:00
2011-06-01	10,900	15.18	15.20	15.02	15.02	00:00:00
2011-06-02	7,900	14.97	14.97	14.70	14.81	00:00:00
2011-06-03	23,500	14.84	14.84	14.50	14.68	00:00:00
2011-06-06	18,000	14.70	14.70	14.41	14.48	00:00:00
2011-06-07	12,100	14.53	14.53	14.37	14.41	00:00:00
2011-06-08	28,000	14.37	14.37	14.03	14.15	00:00:00
2011-06-09	39,300	14.10	14.16	13.91	14.11	00:00:00
2011-06-10	12,800	14.13	14.15	13.84	13.94	00:00:00
2011-06-13	7,000	13.99	14.01	13.89	13.93	00:00:00
2011-06-14	26,500	13.98	14.19	13.98	14.19	00:00:00
2011-06-15	22,400	14.19	14.19	13.71	13.89	00:00:00
2011-06-16	22,600	13.92	14.01	13.84	13.94	00:00:00
2011-06-17	15,000	13.91	14.10	13.88	14.02	00:00:00
2011-06-20	21,600	14.05	14.19	13.80	14.15	00:00:00
2011-06-21	13,000	14.19	14.44	14.13	14.41	00:00:00
2011-06-22	11,000	14.38	14.50	14.38	14.43	00:00:00
2011-06-23	13,200	14.43	14.56	14.25	14.56	00:00:00
2011-06-24	41,600	14.53	14.98	14.53	14.75	00:00:00
2011-06-27	10,100	14.72	14.81	14.61	14.69	00:00:00
2011-06-28	9,100	14.86	14.95	14.74	14.89	00:00:00
2011-06-29	60,100	14.96	15.16	14.85	15.00	00:00:00
2011-06-30	31,300	15.02	15.09	14.80	14.98	00:00:00
2011-07-01	30,100	14.99	15.24	14.95	15.24	00:00:00
2011-07-04	21,200	15.27	15.31	15.10	15.31	00:00:00
2011-07-05	20,300	15.32	15.34	15.19	15.27	00:00:00
2011-07-06	12,000	15.23	15.40	15.21	15.39	00:00:00
2011-07-07	31,700	15.37	15.45	15.15	15.23	00:00:00
2011-07-08	34,000	15.23	15.31	14.90	15.06	00:00:00
2011-07-11	27,900	14.95	15.01	14.49	14.55	00:00:00
2011-07-12	35,500	14.54	14.60	13.96	14.25	00:00:00
2011-07-13	14,200	14.25	14.45	14.22	14.40	00:00:00
2011-07-14	26,700	14.37	14.39	14.16	14.19	00:00:00
2011-07-15	16,900	14.17	14.33	14.10	14.20	00:00:00
2011-07-18	38,000	14.19	14.25	13.80	13.83	00:00:00
2011-07-19	22,000	13.80	14.10	13.80	14.05	00:00:00
2011-07-20	6,900	14.09	14.23	14.08	14.23	00:00:00
2011-07-21	26,600	14.60	14.60	14.14	14.47	00:00:00
2011-07-22	13,400	14.44	14.70	14.44	14.68	00:00:00
2011-07-25	16,800	14.58	14.66	14.47	14.61	00:00:00
2011-07-26	4,900	14.62	14.75	14.55	14.69	00:00:00
2011-07-27	23,900	14.65	14.65	14.36	14.36	00:00:00
2011-07-28	24,500	14.30	14.30	13.84	14.07	00:00:00
2011-07-29	13,200	13.94	14.09	13.90	14.07	00:00:00
2011-08-01	37,100	14.10	14.42	13.73	13.81	00:00:00
2011-08-02	35,400	13.77	13.80	13.39	13.41	00:00:00
2011-08-03	33,300	13.30	13.30	12.92	13.17	00:00:00
2011-08-04	89,300	13.30	13.38	12.27	12.39	00:00:00
2011-08-05	123,200	11.95	12.90	11.20	12.70	00:00:00
2011-08-08	116,000	12.20	12.77	11.91	11.91	00:00:00
2011-08-09	108,600	11.83	12.23	11.20	12.09	00:00:00
2011-08-10	162,300	12.31	12.44	11.45	11.51	00:00:00
2011-08-11	40,300	11.56	12.05	11.29	12.05	00:00:00
2011-08-12	51,200	12.03	12.40	11.60	12.33	00:00:00
2011-08-15	32,200	12.52	12.60	12.30	12.51	00:00:00
2011-08-16	19,200	12.57	12.57	12.07	12.26	00:00:00
2011-08-17	8,600	12.33	12.33	12.07	12.10	00:00:00
2011-08-18	50,800	12.06	12.06	11.30	11.35	00:00:00
2011-08-19	96,000	11.28	11.31	10.80	10.97	00:00:00
2011-08-22	55,800	10.90	11.06	10.76	10.78	00:00:00
2011-08-23	69,000	10.95	10.95	10.55	10.70	00:00:00
2011-08-24	59,200	10.78	11.12	10.58	11.12	00:00:00
2011-08-25	63,900	11.00	11.09	10.55	10.67	00:00:00
2011-08-26	52,400	10.70	10.90	10.40	10.84	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>