|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 67,100 | 24.20 | 25.00 | 24.10 | 24.50 | 00:00:00 | | 2000-12-05 | 87,800 | 24.40 | 25.30 | 24.40 | 24.95 | 00:00:00 | | 2000-12-06 | 105,500 | 25.15 | 25.70 | 25.10 | 25.20 | 00:00:00 | | 2000-12-07 | 87,600 | 25.10 | 25.35 | 24.75 | 25.00 | 00:00:00 | | 2000-12-08 | 48,700 | 24.80 | 25.25 | 24.60 | 24.75 | 00:00:00 | | 2000-12-11 | 117,200 | 25.00 | 25.30 | 24.90 | 25.10 | 00:00:00 | | 2000-12-12 | 139,700 | 25.20 | 25.95 | 25.00 | 25.75 | 00:00:00 | | 2000-12-13 | 107,600 | 25.90 | 25.90 | 25.40 | 25.60 | 00:00:00 | | 2000-12-14 | 97,500 | 25.55 | 25.80 | 24.85 | 24.90 | 00:00:00 | | 2000-12-15 | 76,400 | 24.85 | 25.45 | 24.85 | 25.00 | 00:00:00 | | 2000-12-18 | 178,900 | 25.20 | 26.00 | 25.10 | 25.70 | 00:00:00 | | 2000-12-19 | 215,200 | 25.90 | 26.85 | 25.30 | 26.70 | 00:00:00 | | 2000-12-20 | 245,400 | 26.50 | 26.90 | 25.30 | 25.90 | 00:00:00 | | 2000-12-21 | 205,800 | 25.70 | 26.75 | 25.70 | 26.30 | 00:00:00 | | 2000-12-22 | 93,300 | 26.50 | 26.60 | 25.40 | 25.70 | 00:00:00 | | 2000-12-25 | 0 | 25.70 | 25.70 | 25.70 | 25.70 | 00:00:00 | | 2000-12-26 | 0 | 25.70 | 25.70 | 25.70 | 25.70 | 00:00:00 | | 2000-12-27 | 85,300 | 25.80 | 26.70 | 25.70 | 26.40 | 00:00:00 | | 2000-12-28 | 156,200 | 26.50 | 26.75 | 26.00 | 26.20 | 00:00:00 | | 2000-12-29 | 110,600 | 26.80 | 26.99 | 26.20 | 26.99 | 00:00:00 | | 2001-01-01 | 0 | 26.99 | 26.99 | 26.99 | 26.99 | 00:00:00 | | 2001-01-02 | 253,200 | 27.00 | 27.20 | 26.20 | 26.40 | 00:00:00 | | 2001-01-03 | 110,100 | 26.10 | 26.30 | 25.20 | 25.65 | 00:00:00 | | 2001-01-04 | 183,000 | 26.40 | 27.15 | 26.00 | 26.90 | 00:00:00 | | 2001-01-05 | 250,600 | 27.00 | 27.35 | 25.80 | 26.00 | 00:00:00 | | 2001-01-08 | 81,100 | 25.80 | 26.10 | 25.60 | 25.75 | 00:00:00 | | 2001-01-09 | 149,800 | 26.20 | 27.05 | 25.90 | 25.90 | 00:00:00 | | 2001-01-10 | 86,500 | 26.50 | 26.70 | 25.60 | 25.80 | 00:00:00 | | 2001-01-11 | 172,100 | 26.10 | 26.10 | 24.55 | 25.30 | 00:00:00 | | 2001-01-12 | 183,100 | 25.00 | 25.60 | 24.75 | 25.40 | 00:00:00 | | 2001-01-15 | 91,000 | 25.20 | 25.60 | 24.82 | 25.00 | 00:00:00 | | 2001-01-16 | 124,600 | 25.00 | 25.80 | 24.60 | 25.65 | 00:00:00 | | 2001-01-17 | 98,000 | 25.60 | 25.85 | 24.70 | 25.25 | 00:00:00 | | 2001-01-18 | 164,900 | 25.20 | 25.35 | 24.10 | 24.50 | 00:00:00 | | 2001-01-19 | 133,500 | 24.85 | 25.25 | 24.65 | 25.10 | 00:00:00 | | 2001-01-22 | 93,400 | 25.10 | 25.70 | 24.90 | 25.60 | 00:00:00 | | 2001-01-23 | 75,300 | 25.40 | 25.40 | 24.70 | 25.00 | 00:00:00 | | 2001-01-24 | 0 | 25.00 | 25.00 | 25.00 | 25.00 | 00:00:00 | | 2001-01-25 | 82,800 | 25.30 | 25.30 | 24.85 | 25.10 | 00:00:00 | | 2001-01-26 | 0 | 25.10 | 25.10 | 25.10 | 25.10 | 00:00:00 | | 2001-01-29 | 81,900 | 24.75 | 24.75 | 24.05 | 24.40 | 00:00:00 | | 2001-01-30 | 74,900 | 24.60 | 24.98 | 24.30 | 24.70 | 00:00:00 | | 2001-01-31 | 73,900 | 24.60 | 24.70 | 24.35 | 24.55 | 00:00:00 | | 2001-02-01 | 235,700 | 24.70 | 26.45 | 24.60 | 25.80 | 00:00:00 | | 2001-02-02 | 113,500 | 25.90 | 26.20 | 25.55 | 25.75 | 00:00:00 | | 2001-02-05 | 109,100 | 25.50 | 26.00 | 25.40 | 25.60 | 00:00:00 | | 2001-02-06 | 122,300 | 25.40 | 26.05 | 25.40 | 25.70 | 00:00:00 | | 2001-02-07 | 129,000 | 25.65 | 25.90 | 25.60 | 25.75 | 00:00:00 | | 2001-02-08 | 94,400 | 25.70 | 25.85 | 25.40 | 25.45 | 00:00:00 | | 2001-02-09 | 60,500 | 25.40 | 25.55 | 25.25 | 25.40 | 00:00:00 | | 2001-02-12 | 80,900 | 25.30 | 25.45 | 24.65 | 25.00 | 00:00:00 | | 2001-02-13 | 72,800 | 24.95 | 25.00 | 24.80 | 24.90 | 00:00:00 | | 2001-02-14 | 49,200 | 24.85 | 24.95 | 24.70 | 24.85 | 00:00:00 | | 2001-02-15 | 77,800 | 24.80 | 25.05 | 24.70 | 24.95 | 00:00:00 | | 2001-02-16 | 70,800 | 24.80 | 25.10 | 24.80 | 24.90 | 00:00:00 | | 2001-02-19 | 109,000 | 24.80 | 24.95 | 24.35 | 24.50 | 00:00:00 | | 2001-02-20 | 79,500 | 24.40 | 24.60 | 24.05 | 24.15 | 00:00:00 | | 2001-02-21 | 137,500 | 24.30 | 24.30 | 23.35 | 23.60 | 00:00:00 | | 2001-02-22 | 89,000 | 23.30 | 23.80 | 23.30 | 23.70 | 00:00:00 | | 2001-02-23 | 86,300 | 23.80 | 24.00 | 23.35 | 23.50 | 00:00:00 | | 2001-02-26 | 50,900 | 23.50 | 23.65 | 23.35 | 23.40 | 00:00:00 | | 2001-02-27 | 63,600 | 23.50 | 23.70 | 23.30 | 23.40 | 00:00:00 | | 2001-02-28 | 98,200 | 23.50 | 23.50 | 22.70 | 22.85 | 00:00:00 | | 2001-03-01 | 109,400 | 23.00 | 23.00 | 21.90 | 22.40 | 00:00:00 | | 2001-03-02 | 85,600 | 22.45 | 22.45 | 21.90 | 22.05 | 00:00:00 | | 2001-03-05 | 88,800 | 22.50 | 23.35 | 22.35 | 23.30 | 00:00:00 | | 2001-03-06 | 101,100 | 23.35 | 23.50 | 23.15 | 23.30 | 00:00:00 | | 2001-03-07 | 83,300 | 23.35 | 23.70 | 23.20 | 23.55 | 00:00:00 | | 2001-03-08 | 93,500 | 23.10 | 23.55 | 23.05 | 23.20 | 00:00:00 | | 2001-03-09 | 71,300 | 23.10 | 23.60 | 23.10 | 23.55 | 00:00:00 | | 2001-03-12 | 66,800 | 23.45 | 23.60 | 23.15 | 23.50 | 00:00:00 | | 2001-03-13 | 137,300 | 23.10 | 23.45 | 22.50 | 22.55 | 00:00:00 | | 2001-03-14 | 0 | 22.55 | 22.55 | 22.55 | 22.55 | 00:00:00 | | 2001-03-15 | 114,600 | 22.00 | 22.30 | 21.90 | 22.10 | 00:00:00 | | 2001-03-16 | 96,000 | 22.30 | 22.30 | 21.60 | 21.95 | 00:00:00 | | 2001-03-19 | 160,400 | 21.90 | 22.00 | 20.85 | 21.40 | 00:00:00 | | 2001-03-20 | 84,500 | 21.50 | 22.30 | 21.45 | 22.25 | 00:00:00 | | 2001-03-21 | 91,100 | 21.80 | 22.40 | 21.80 | 21.95 | 00:00:00 | | 2001-03-22 | 161,900 | 21.65 | 21.75 | 20.30 | 20.65 | 00:00:00 | | 2001-03-23 | 335,900 | 20.05 | 20.40 | 19.40 | 20.40 | 00:00:00 | | 2001-03-26 | 219,100 | 20.95 | 21.00 | 20.00 | 20.30 | 00:00:00 | | 2001-03-27 | 133,000 | 20.10 | 20.95 | 19.90 | 20.83 | 00:00:00 | | 2001-03-28 | 110,800 | 20.90 | 21.25 | 20.60 | 21.05 | 00:00:00 | | 2001-03-29 | 70,700 | 21.00 | 21.50 | 20.90 | 21.50 | 00:00:00 | | 2001-03-30 | 72,200 | 21.65 | 21.70 | 20.70 | 21.30 | 00:00:00 | | 2001-04-02 | 124,200 | 21.05 | 21.05 | 19.90 | 19.90 | 00:00:00 | | 2001-04-03 | 197,600 | 20.00 | 20.20 | 18.90 | 19.60 | 00:00:00 | | 2001-04-04 | 115,200 | 19.40 | 19.90 | 19.30 | 19.80 | 00:00:00 | | 2001-04-05 | 100,500 | 19.95 | 20.25 | 19.65 | 20.20 | 00:00:00 | | 2001-04-06 | 96,900 | 20.40 | 20.45 | 19.70 | 19.80 | 00:00:00 | | 2001-04-09 | 53,600 | 19.80 | 20.20 | 19.60 | 20.00 | 00:00:00 | | 2001-04-10 | 105,600 | 19.85 | 20.25 | 19.70 | 20.10 | 00:00:00 | | 2001-04-11 | 92,600 | 20.10 | 20.80 | 19.90 | 20.45 | 00:00:00 | | 2001-04-12 | 72,400 | 20.50 | 21.10 | 20.30 | 21.00 | 00:00:00 | | 2001-04-13 | 0 | 21.00 | 21.00 | 21.00 | 21.00 | 00:00:00 | | 2001-04-16 | 0 | 21.00 | 21.00 | 21.00 | 21.00 | 00:00:00 | | 2001-04-17 | 60,800 | 20.80 | 20.80 | 20.35 | 20.50 | 00:00:00 | | 2001-04-18 | 92,700 | 20.80 | 21.70 | 20.80 | 21.40 | 00:00:00 | | 2001-04-19 | 121,700 | 21.60 | 21.70 | 21.20 | 21.45 | 00:00:00 | | 2001-04-20 | 77,600 | 21.50 | 22.20 | 21.45 | 21.90 | 00:00:00 | | 2001-04-23 | 99,900 | 21.90 | 22.10 | 21.50 | 21.90 | 00:00:00 | | 2001-04-24 | 72,800 | 21.90 | 22.30 | 21.90 | 21.95 | 00:00:00 | | 2001-04-25 | 93,300 | 21.90 | 22.25 | 21.15 | 21.35 | 00:00:00 | | 2001-04-26 | 59,000 | 21.50 | 21.70 | 21.20 | 21.25 | 00:00:00 | | 2001-04-27 | 258,900 | 20.35 | 20.90 | 19.75 | 20.80 | 00:00:00 | | 2001-04-30 | 93,500 | 20.90 | 21.70 | 20.90 | 21.55 | 00:00:00 | | 2001-05-01 | 0 | 21.55 | 21.55 | 21.55 | 21.55 | 00:00:00 | | 2001-05-02 | 85,300 | 21.80 | 21.95 | 20.95 | 21.10 | 00:00:00 | | 2001-05-03 | 128,900 | 21.00 | 21.40 | 20.45 | 20.70 | 00:00:00 | | 2001-05-04 | 122,600 | 21.65 | 21.80 | 21.60 | 21.80 | 00:00:00 | | 2001-05-07 | 0 | 21.80 | 21.80 | 21.80 | 21.80 | 00:00:00 | | 2001-05-08 | 96,500 | 22.30 | 22.45 | 21.70 | 22.10 | 00:00:00 | | 2001-05-09 | 0 | 22.10 | 22.10 | 22.10 | 22.10 | 00:00:00 | | 2001-05-10 | 117,300 | 21.60 | 22.05 | 21.40 | 21.75 | 00:00:00 | | 2001-05-11 | 0 | 21.75 | 21.75 | 21.75 | 21.75 | 00:00:00 | | 2001-05-14 | 72,300 | 21.95 | 21.95 | 21.45 | 21.80 | 00:00:00 | | 2001-05-15 | 56,100 | 21.85 | 22.10 | 21.55 | 21.80 | 00:00:00 | | 2001-05-16 | 91,900 | 21.65 | 22.05 | 21.15 | 21.80 | 00:00:00 | | 2001-05-17 | 190,600 | 22.00 | 22.85 | 21.90 | 22.70 | 00:00:00 | | 2001-05-18 | 181,900 | 22.20 | 23.07 | 22.20 | 22.60 | 00:00:00 | | 2001-05-21 | 106,300 | 22.70 | 22.85 | 22.15 | 22.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
