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
2013-01-25	33,600	15.05	15.27	15.05	15.26	00:00:00
2013-01-28	31,100	15.24	15.27	14.98	15.20	00:00:00
2013-01-29	25,300	15.21	15.25	15.06	15.15	00:00:00
2013-01-30	12,600	15.11	15.15	14.88	14.89	00:00:00
2013-02-05	22,800	14.38	14.44	14.15	14.35	00:00:00
2013-02-06	19,700	14.37	14.91	14.35	14.72	00:00:00
2013-02-07	8,200	14.70	14.77	14.50	14.59	00:00:00
2013-02-11	12,800	14.87	14.87	14.72	14.75	00:00:00
2013-02-19	53,200	15.72	16.09	15.70	15.96	00:00:00
2013-02-20	239,900	15.13	15.62	14.89	14.93	00:00:00
2013-02-21	67,200	14.85	15.03	14.77	15.01	00:00:00
2013-02-22	36,100	15.06	15.26	15.05	15.06	00:00:00
2013-02-26	28,400	14.76	14.99	14.52	14.91	00:00:00
2013-02-27	13,600	14.92	15.01	14.73	14.94	00:00:00
2013-03-04	12,800	15.32	15.53	15.31	15.47	00:00:00
2013-03-06	28,400	15.51	15.70	15.41	15.43	00:00:00
2013-03-07	11,200	15.42	15.49	15.33	15.35	00:00:00
2013-03-11	15,100	15.23	15.32	15.06	15.06	00:00:00
2013-03-12	25,400	15.07	15.62	15.05	15.48	00:00:00
2013-03-13	20,600	15.53	15.61	15.36	15.45	00:00:00
2013-03-14	116,500	15.50	16.08	15.45	15.95	00:00:00
2013-03-18	100,200	15.92	16.60	15.88	16.51	00:00:00
2013-03-26	16,500	15.73	15.85	15.58	15.62	00:00:00
2013-03-27	19,700	15.62	15.75	15.26	15.29	00:00:00
2013-03-28	10,400	15.28	15.42	15.20	15.20	00:00:00
2013-03-29	0	15.20	15.20	15.20	15.20	00:00:00
2013-04-01	0	15.20	15.20	15.20	15.20	00:00:00
2013-04-02	3,800	15.25	15.52	15.18	15.44	00:00:00
2013-04-03	12,800	15.43	15.63	15.26	15.39	00:00:00
2013-04-04	43,200	15.43	15.51	14.68	14.82	00:00:00
2013-04-05	83,100	14.81	14.91	13.96	14.14	00:00:00
2013-04-08	56,900	14.20	14.40	13.75	13.86	00:00:00
2013-04-09	21,500	13.96	14.22	13.78	13.99	00:00:00
2013-04-10	31,400	13.92	14.50	13.89	14.50	00:00:00
2013-04-11	31,600	14.50	14.72	14.28	14.60	00:00:00
2013-04-12	13,600	14.58	14.58	14.16	14.24	00:00:00
2013-04-15	18,100	14.31	14.31	13.98	14.20	00:00:00
2013-04-26	5,900	14.93	14.97	14.62	14.68	00:00:00
2013-05-06	23,200	15.71	15.79	15.58	15.66	00:00:00
2013-05-07	23,800	15.62	15.90	15.52	15.75	00:00:00
2013-05-08	29,400	15.82	15.98	15.69	15.82	00:00:00
2013-05-09	2,000	15.80	15.96	15.80	15.87	00:00:00
2013-05-27	27,500	16.01	16.18	15.95	16.09	00:00:00
2013-06-05	15,500	16.96	17.04	16.75	16.75	00:00:00
2013-06-10	19,700	16.28	16.77	16.21	16.46	00:00:00
2013-06-11	18,500	16.35	16.77	16.30	16.35	00:00:00
2013-06-12	42,300	16.40	16.40	15.69	15.85	00:00:00
2013-06-24	28,800	15.47	15.62	14.96	15.06	00:00:00
2013-06-27	9,400	15.45	15.67	15.17	15.54	00:00:00
2013-06-28	5,300	15.54	15.87	15.41	15.56	00:00:00
2013-07-04	8,100	15.31	15.68	15.23	15.57	00:00:00
2013-07-05	4,800	15.58	15.72	15.22	15.28	00:00:00
2013-07-08	54,500	15.40	15.50	15.01	15.12	00:00:00
2013-07-15	6,000	15.31	15.52	15.31	15.38	00:00:00
2013-07-22	4,400	15.64	15.64	15.41	15.48	00:00:00
2013-07-29	13,300	15.40	15.44	15.25	15.32	00:00:00
2013-08-01	8,900	15.10	15.45	15.08	15.45	00:00:00
2013-08-02	77,600	15.05	15.20	14.60	14.73	00:00:00
2013-08-06	25,900	14.78	14.90	14.49	14.53	00:00:00
2013-08-07	21,300	14.45	14.52	14.23	14.32	00:00:00
2013-08-08	12,600	14.32	14.62	14.18	14.62	00:00:00
2013-08-09	38,200	14.64	14.92	14.60	14.85	00:00:00
2013-08-15	31,200	14.78	14.78	14.23	14.30	00:00:00
2013-08-16	100,300	14.19	14.27	13.74	14.20	00:00:00
2013-08-22	36,100	14.03	14.45	14.03	14.38	00:00:00
2013-08-23	7,800	14.48	14.57	14.27	14.43	00:00:00
2013-08-29	46,900	13.55	13.87	13.55	13.77	00:00:00
2013-08-30	12,500	13.84	13.84	13.46	13.54	00:00:00
2013-09-06	129,900	13.02	13.14	12.89	13.02	00:00:00
2013-09-10	99,900	13.28	13.90	13.28	13.90	00:00:00
2013-09-11	43,700	13.94	14.10	13.70	14.00	00:00:00
2013-09-12	19,200	14.00	14.14	13.89	13.95	00:00:00
2013-09-13	21,100	13.96	14.01	13.74	13.93	00:00:00
2013-09-16	46,500	14.20	14.20	13.85	13.95	00:00:00
2013-09-30	26,600	14.24	14.41	14.24	14.38	00:00:00
2013-10-08	31,900	14.29	14.33	13.97	14.09	00:00:00
2013-10-09	53,800	14.02	14.16	13.90	14.04	00:00:00
2013-10-21	48,800	14.94	14.94	14.60	14.87	00:00:00
2013-10-22	66,900	14.89	14.89	14.10	14.57	00:00:00
2013-10-23	19,400	14.42	14.59	14.34	14.50	00:00:00
2013-10-29	17,600	14.36	14.52	14.20	14.43	00:00:00
2013-10-30	37,100	14.41	14.70	14.40	14.59	00:00:00
2013-11-11	37,500	14.52	14.78	14.48	14.69	00:00:00
2013-11-14	30,100	14.73	14.98	14.73	14.86	00:00:00
2013-11-15	58,700	14.88	15.27	14.84	15.10	00:00:00
2013-11-18	40,500	15.22	15.49	15.06	15.35	00:00:00
2013-11-19	28,500	15.26	15.44	15.22	15.35	00:00:00
2013-11-20	18,000	15.30	15.50	15.27	15.49	00:00:00
2013-11-21	64,500	15.40	15.79	15.25	15.79	00:00:00
2013-11-22	33,800	15.71	15.80	15.55	15.70	00:00:00
2013-11-26	28,500	15.99	16.07	15.78	15.88	00:00:00
2013-11-27	29,200	15.91	16.08	15.77	15.89	00:00:00
2013-12-05	39,800	15.35	15.50	15.28	15.32	00:00:00
2013-12-06	10,900	15.35	15.40	15.17	15.40	00:00:00
2013-12-09	36,900	15.37	15.52	15.30	15.33	00:00:00
2013-12-10	13,700	15.40	15.46	15.17	15.30	00:00:00
2013-12-11	10,300	15.27	15.36	15.20	15.20	00:00:00
2013-12-13	20,200	15.03	15.12	14.98	15.04	00:00:00
2013-12-19	28,600	15.40	15.52	15.21	15.36	00:00:00
2013-12-20	12,900	15.40	15.48	15.28	15.32	00:00:00
2013-12-23	38,300	15.30	15.40	15.24	15.28	00:00:00
2013-12-24	0	15.28	15.28	15.28	15.28	00:00:00
2013-12-25	0	15.28	15.28	15.28	15.28	00:00:00
2013-12-26	0	15.28	15.28	15.28	15.28	00:00:00
2013-12-27	24,000	15.29	15.37	15.27	15.32	00:00:00
2013-12-30	9,000	15.35	15.48	15.31	15.47	00:00:00
2013-12-31	0	15.47	15.47	15.47	15.47	00:00:00
2014-01-01	0	15.47	15.47	15.47	15.47	00:00:00
2014-01-02	32,300	15.38	15.50	15.07	15.18	00:00:00
2014-01-03	15,700	15.11	15.40	15.10	15.37	00:00:00
2014-01-06	20,000	15.32	15.39	15.10	15.22	00:00:00
2014-01-20	46,800	18.35	18.35	18.05	18.11	00:00:00
2014-01-23	45,300	18.24	18.43	17.95	17.99	00:00:00
2014-01-24	85,600	18.02	18.11	17.30	17.40	00:00:00
2014-01-27	45,700	17.10	17.85	17.08	17.72	00:00:00
2014-02-03	38,400	17.53	17.72	17.00	17.10	00:00:00
2014-02-10	21,100	17.85	17.85	17.55	17.64	00:00:00
2014-02-13	23,300	18.01	18.10	17.76	18.09	00:00:00
2014-02-14	15,300	18.11	18.25	18.07	18.12	00:00:00
2014-02-20	40,200	18.30	18.39	18.10	18.38	00:00:00
2014-02-21	11,900	18.32	18.45	18.20	18.35	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>