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 2024-04-29
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-08-08	80,900	10.23	10.23	9.77	9.97	00:00:00
2012-08-09	41,200	9.96	10.01	9.81	9.89	00:00:00
2012-08-10	18,400	9.95	9.99	9.88	9.99	00:00:00
2012-08-14	18,000	9.96	10.09	9.96	10.00	00:00:00
2012-08-15	8,100	9.99	10.04	9.94	9.98	00:00:00
2012-08-16	12,500	9.98	9.99	9.91	9.98	00:00:00
2012-08-17	32,700	9.89	9.99	9.75	9.95	00:00:00
2012-08-20	23,300	9.93	9.97	9.77	9.80	00:00:00
2012-08-21	17,500	9.81	10.01	9.81	9.98	00:00:00
2012-08-22	27,100	9.96	10.01	9.88	9.90	00:00:00
2012-08-23	50,400	9.98	10.05	9.80	9.82	00:00:00
2012-08-24	30,700	9.85	9.94	9.78	9.78	00:00:00
2012-08-27	20,600	9.85	9.92	9.82	9.90	00:00:00
2012-08-28	27,700	9.75	9.85	9.67	9.85	00:00:00
2012-08-29	19,300	9.83	9.83	9.61	9.69	00:00:00
2012-08-30	17,900	9.65	9.75	9.58	9.69	00:00:00
2012-08-31	20,200	9.73	9.87	9.60	9.82	00:00:00
2012-09-03	13,700	9.84	9.86	9.77	9.77	00:00:00
2012-09-04	24,800	9.75	9.81	9.62	9.64	00:00:00
2012-09-05	20,600	9.62	9.73	9.58	9.67	00:00:00
2012-09-06	36,800	9.64	9.98	9.64	9.95	00:00:00
2012-09-07	59,200	9.92	10.20	9.92	10.16	00:00:00
2012-09-10	35,600	10.14	10.45	10.10	10.35	00:00:00
2012-09-11	44,000	10.33	10.65	10.31	10.60	00:00:00
2012-09-12	85,500	10.65	10.86	10.63	10.71	00:00:00
2012-09-13	49,100	10.79	10.82	10.66	10.77	00:00:00
2012-09-14	69,700	10.79	10.92	10.68	10.71	00:00:00
2012-09-17	43,600	10.67	10.77	10.56	10.63	00:00:00
2012-09-18	24,600	10.65	10.78	10.63	10.71	00:00:00
2012-09-19	19,300	10.77	10.86	10.67	10.86	00:00:00
2012-09-20	77,500	10.75	11.07	10.68	10.96	00:00:00
2012-09-21	51,000	11.00	11.06	10.87	10.88	00:00:00
2012-09-24	24,300	10.88	10.95	10.79	10.89	00:00:00
2012-09-25	31,100	10.91	10.95	10.81	10.85	00:00:00
2012-09-26	28,300	10.81	10.82	10.64	10.69	00:00:00
2012-09-27	19,600	10.72	10.80	10.69	10.73	00:00:00
2012-09-28	36,700	10.77	10.86	10.48	10.57	00:00:00
2012-10-01	16,800	10.52	10.79	10.52	10.68	00:00:00
2012-10-02	21,600	10.64	10.96	10.60	10.90	00:00:00
2012-10-03	9,900	10.85	10.91	10.83	10.91	00:00:00
2012-10-04	21,400	10.94	11.00	10.89	10.89	00:00:00
2012-10-05	15,500	10.91	11.04	10.90	10.94	00:00:00
2012-10-08	18,000	10.86	10.94	10.78	10.80	00:00:00
2012-10-09	10,200	10.79	10.82	10.69	10.73	00:00:00
2012-10-10	12,200	10.71	10.76	10.60	10.62	00:00:00
2012-10-11	7,800	10.57	10.88	10.57	10.79	00:00:00
2012-10-12	9,700	10.80	10.91	10.72	10.74	00:00:00
2012-10-15	54,500	10.73	10.84	10.71	10.81	00:00:00
2012-10-16	10,100	10.79	10.95	10.72	10.90	00:00:00
2012-10-17	42,000	10.94	11.06	10.91	10.96	00:00:00
2012-10-18	59,100	11.07	11.45	11.07	11.35	00:00:00
2012-10-19	16,200	11.22	11.35	11.18	11.21	00:00:00
2012-10-22	24,400	11.20	11.22	11.03	11.03	00:00:00
2012-10-23	23,900	11.12	11.14	10.72	10.81	00:00:00
2012-10-25	6,600	10.63	10.92	10.63	10.78	00:00:00
2012-10-26	13,900	10.70	10.86	10.61	10.82	00:00:00
2012-10-29	11,200	10.80	10.86	10.75	10.81	00:00:00
2012-10-30	10,900	10.81	11.00	10.81	10.98	00:00:00
2012-10-31	141,300	11.18	11.85	11.18	11.70	00:00:00
2012-11-01	87,000	11.67	12.13	11.67	11.94	00:00:00
2012-11-02	74,800	12.02	12.32	12.00	12.24	00:00:00
2012-11-05	50,500	12.21	12.40	12.01	12.15	00:00:00
2012-11-06	58,300	12.19	12.61	12.19	12.52	00:00:00
2012-11-07	44,300	12.52	12.76	12.18	12.31	00:00:00
2012-11-08	34,400	12.27	12.36	12.09	12.12	00:00:00
2012-11-09	16,100	12.17	12.35	12.15	12.20	00:00:00
2012-11-12	19,900	12.23	12.50	12.23	12.36	00:00:00
2012-11-13	35,600	12.38	12.59	12.34	12.51	00:00:00
2012-11-14	31,700	12.49	12.66	12.47	12.49	00:00:00
2012-11-15	56,100	12.47	12.47	11.80	11.80	00:00:00
2012-11-16	26,700	11.80	11.88	11.61	11.70	00:00:00
2012-11-19	13,900	11.73	12.01	11.73	11.90	00:00:00
2012-11-20	9,700	11.87	12.02	11.82	11.93	00:00:00
2012-11-21	14,700	11.90	12.14	11.90	11.92	00:00:00
2012-11-22	37,000	11.95	12.50	11.95	12.40	00:00:00
2012-11-23	38,500	12.47	12.68	12.43	12.53	00:00:00
2012-11-26	45,600	12.52	12.95	12.50	12.91	00:00:00
2012-11-27	34,100	12.98	13.16	12.77	12.81	00:00:00
2012-11-28	14,400	12.80	12.85	12.59	12.82	00:00:00
2012-11-29	11,200	12.85	13.03	12.84	12.96	00:00:00
2012-11-30	22,900	12.89	12.97	12.74	12.74	00:00:00
2012-12-03	9,000	12.77	12.93	12.74	12.80	00:00:00
2012-12-04	48,300	12.78	13.34	12.78	13.20	00:00:00
2012-12-05	30,100	13.26	13.45	13.25	13.37	00:00:00
2012-12-06	35,700	13.41	13.64	13.39	13.48	00:00:00
2012-12-07	34,200	13.54	13.54	13.16	13.38	00:00:00
2012-12-10	25,100	13.27	13.30	13.09	13.14	00:00:00
2012-12-11	24,700	13.15	13.43	13.10	13.36	00:00:00
2012-12-12	59,800	13.35	13.78	13.35	13.64	00:00:00
2012-12-13	32,300	13.63	13.90	13.60	13.75	00:00:00
2012-12-14	27,600	13.73	13.80	13.68	13.73	00:00:00
2012-12-17	70,300	13.74	14.05	13.73	14.02	00:00:00
2012-12-18	45,400	14.06	14.40	14.05	14.32	00:00:00
2012-12-19	39,400	14.35	14.43	14.28	14.36	00:00:00
2012-12-20	52,500	14.33	14.45	14.33	14.36	00:00:00
2012-12-21	53,700	14.15	14.48	14.15	14.44	00:00:00
2012-12-24	0	14.44	14.44	14.44	14.44	00:00:00
2012-12-25	0	14.44	14.44	14.44	14.44	00:00:00
2012-12-26	0	14.44	14.44	14.44	14.44	00:00:00
2012-12-27	56,900	14.34	14.41	14.22	14.23	00:00:00
2012-12-28	29,700	14.28	14.37	14.25	14.27	00:00:00
2012-12-31	0	14.27	14.27	14.27	14.27	00:00:00
2013-01-01	0	14.27	14.27	14.27	14.27	00:00:00
2013-01-02	77,700	14.40	14.98	14.35	14.79	00:00:00
2013-01-03	39,400	14.77	14.97	14.70	14.90	00:00:00
2013-01-04	38,500	14.90	14.98	14.82	14.91	00:00:00
2013-01-07	49,200	14.86	15.05	14.85	15.01	00:00:00
2013-01-08	24,100	14.94	15.00	14.57	14.62	00:00:00
2013-01-09	22,800	14.73	14.95	14.70	14.74	00:00:00
2013-01-10	31,600	14.76	14.94	14.62	14.65	00:00:00
2013-01-11	73,800	14.75	14.75	14.23	14.44	00:00:00
2013-01-14	45,700	14.37	14.76	14.37	14.55	00:00:00
2013-01-15	50,100	14.43	14.51	14.11	14.24	00:00:00
2013-01-16	15,500	14.25	14.40	14.25	14.35	00:00:00
2013-01-17	16,900	14.35	14.73	14.32	14.65	00:00:00
2013-01-18	8,600	14.70	14.70	14.41	14.43	00:00:00
2013-01-21	63,500	14.51	15.00	14.45	14.97	00:00:00
2013-01-22	34,600	15.00	15.03	14.79	14.85	00:00:00
2013-01-23	13,300	14.89	14.90	14.68	14.81	00:00:00
2013-01-24	35,900	14.79	15.14	14.77	15.07	00:00:00
2013-01-25	33,600	15.05	15.27	15.05	15.26	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>