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
2014-02-21	11,900	18.32	18.45	18.20	18.35	00:00:00
2014-02-26	23,100	18.99	19.03	18.91	18.92	00:00:00
2014-02-27	18,500	18.89	19.10	18.74	18.87	00:00:00
2014-03-03	54,100	18.49	18.50	17.67	17.81	00:00:00
2014-03-06	20,800	18.58	18.81	18.17	18.17	00:00:00
2014-03-07	20,400	18.22	18.48	18.00	18.02	00:00:00
2014-03-10	15,000	17.87	18.21	17.79	17.90	00:00:00
2014-03-11	11,900	18.08	18.30	17.96	18.13	00:00:00
2014-03-12	11,700	18.28	18.28	17.80	17.89	00:00:00
2014-03-18	26,100	18.91	19.15	18.78	19.03	00:00:00
2014-03-19	46,700	19.00	19.70	18.87	19.38	00:00:00
2014-03-20	15,200	19.54	19.55	19.19	19.42	00:00:00
2014-03-21	32,300	19.43	19.76	19.11	19.17	00:00:00
2014-03-24	45,500	19.11	19.25	18.70	18.83	00:00:00
2014-03-31	12,900	19.05	19.12	18.95	19.06	00:00:00
2014-04-01	13,000	19.06	19.37	18.94	19.35	00:00:00
2014-04-02	18,700	19.35	19.73	19.35	19.64	00:00:00
2014-04-03	12,600	19.52	19.70	19.43	19.56	00:00:00
2014-04-04	50,400	19.66	20.25	19.60	20.15	00:00:00
2014-04-07	39,300	19.85	20.27	19.82	19.82	00:00:00
2014-04-10	21,500	19.60	20.01	19.31	19.41	00:00:00
2014-04-11	16,900	19.30	19.36	18.70	19.01	00:00:00
2014-04-14	31,600	18.87	18.87	18.01	18.48	00:00:00
2014-04-29	31,800	18.57	18.69	18.35	18.62	00:00:00
2014-04-30	17,200	18.13	18.44	18.00	18.03	00:00:00
2014-05-05	35,100	17.86	17.90	17.44	17.65	00:00:00
2014-05-07	14,100	18.19	18.19	17.97	18.00	00:00:00
2014-05-08	16,800	18.07	18.21	17.99	18.13	00:00:00
2014-05-09	38,700	18.05	18.18	17.60	17.72	00:00:00
2014-05-20	27,600	18.29	18.50	18.25	18.27	00:00:00
2014-05-21	7,400	18.22	18.31	18.14	18.24	00:00:00
2014-05-22	8,400	18.28	18.38	18.21	18.27	00:00:00
2014-05-23	48,000	18.27	18.68	18.11	18.47	00:00:00
2014-05-26	29,600	18.56	19.13	18.56	19.08	00:00:00
2014-05-29	1,800	19.33	19.39	19.27	19.36	00:00:00
2014-05-30	5,400	19.31	19.50	19.31	19.41	00:00:00
2014-06-02	86,600	19.15	19.62	19.15	19.54	00:00:00
2014-06-03	12,300	19.50	19.63	19.29	19.34	00:00:00
2014-06-04	7,900	19.36	19.72	19.36	19.63	00:00:00
2014-06-05	16,700	19.60	19.81	19.60	19.73	00:00:00
2014-06-06	8,300	19.81	19.87	19.67	19.80	00:00:00
2014-06-09	7,800	19.86	19.95	19.76	19.83	00:00:00
2014-06-10	9,500	19.94	19.95	19.69	19.83	00:00:00
2014-06-11	359,500	19.92	19.92	16.74	17.08	00:00:00
2014-06-16	52,900	16.31	16.42	16.02	16.17	00:00:00
2014-06-26	38,200	15.93	16.25	15.77	16.02	00:00:00
2014-06-27	27,800	16.02	16.03	15.77	15.90	00:00:00
2014-06-30	26,700	15.96	15.96	15.64	15.76	00:00:00
2014-07-01	13,400	15.75	15.78	15.58	15.78	00:00:00
2014-07-02	96,000	15.61	15.62	15.19	15.29	00:00:00
2014-07-22	14,400	14.39	14.61	14.34	14.61	00:00:00
2014-07-23	20,500	14.48	14.67	14.35	14.60	00:00:00
2014-07-29	12,200	14.52	14.53	14.34	14.45	00:00:00
2014-07-30	12,300	14.38	14.41	14.24	14.30	00:00:00
2014-07-31	141,300	14.12	14.15	13.10	13.30	00:00:00
2014-08-01	79,900	13.30	13.44	12.93	13.20	00:00:00
2014-08-12	64,200	12.78	13.01	12.62	12.73	00:00:00
2014-08-13	39,800	12.77	12.85	12.66	12.74	00:00:00
2014-08-14	44,400	12.85	12.85	12.59	12.75	00:00:00
2014-08-15	106,200	12.81	13.19	12.51	12.80	00:00:00
2014-09-04	38,200	13.52	13.65	13.39	13.55	00:00:00
2014-09-29	38,100	12.69	12.69	12.39	12.53	00:00:00
2014-09-30	22,600	12.49	12.60	12.47	12.53	00:00:00
2014-10-01	58,000	12.48	12.51	12.04	12.17	00:00:00
2014-10-07	100,000	12.04	12.04	11.41	11.56	00:00:00
2014-10-08	79,400	11.40	11.43	11.18	11.29	00:00:00
2014-10-09	60,400	11.40	11.42	11.01	11.05	00:00:00
2014-11-06	55,100	12.43	12.85	12.39	12.81	00:00:00
2014-11-07	61,600	12.91	13.00	12.57	12.74	00:00:00
2014-11-13	62,000	12.98	13.05	12.89	13.00	00:00:00
2014-11-14	70,400	13.06	13.19	12.97	13.17	00:00:00
2014-11-17	26,800	13.10	13.21	12.95	13.15	00:00:00
2014-11-18	21,800	13.11	13.22	13.07	13.22	00:00:00
2014-11-19	24,100	13.25	13.28	13.15	13.22	00:00:00
2014-11-20	13,600	13.14	13.26	13.12	13.22	00:00:00
2014-11-21	24,200	13.25	13.43	13.22	13.35	00:00:00
2014-12-02	52,400	14.37	14.40	14.11	14.26	00:00:00
2014-12-03	44,600	14.16	14.43	14.10	14.37	00:00:00
2014-12-04	73,000	14.40	14.61	14.33	14.59	00:00:00
2014-12-09	98,700	14.60	14.60	14.05	14.22	00:00:00
2014-12-10	47,900	14.25	14.35	13.92	13.92	00:00:00
2014-12-16	33,800	13.56	14.18	13.49	14.03	00:00:00
2014-12-17	36,400	14.00	14.00	13.70	13.80	00:00:00
2014-12-18	35,600	14.00	14.14	13.86	14.09	00:00:00
2014-12-19	70,700	13.98	13.99	13.52	13.66	00:00:00
2014-12-22	21,600	13.57	13.71	13.53	13.69	00:00:00
2014-12-23	25,900	13.69	13.94	13.57	13.87	00:00:00
2014-12-24	0	13.87	13.87	13.87	13.87	00:00:00
2014-12-25	0	13.87	13.87	13.87	13.87	00:00:00
2014-12-26	0	13.87	13.87	13.87	13.87	00:00:00
2014-12-30	16,700	13.84	13.97	13.69	13.87	00:00:00
2014-12-31	0	13.87	13.87	13.87	13.87	00:00:00
2015-01-01	0	13.87	13.87	13.87	13.87	00:00:00
2015-01-02	33,200	13.88	14.16	13.83	14.00	00:00:00
2015-01-09	41,000	14.15	14.29	13.94	14.10	00:00:00
2015-01-13	60,700	14.43	14.82	14.37	14.64	00:00:00
2015-01-14	59,700	14.55	14.82	14.41	14.59	00:00:00
2015-01-15	44,800	14.72	14.79	14.35	14.61	00:00:00
2015-01-16	48,000	14.40	14.55	14.12	14.25	00:00:00
2015-01-20	138,800	14.40	15.18	14.40	15.02	00:00:00
2015-01-21	66,800	14.96	15.25	14.95	15.05	00:00:00
2015-01-22	113,400	15.20	15.26	14.83	15.18	00:00:00
2015-01-23	85,600	15.30	15.32	14.81	14.96	00:00:00
2015-01-29	19,300	14.92	15.13	14.81	15.06	00:00:00
2015-01-30	43,500	15.14	15.42	14.98	15.03	00:00:00
2015-02-03	87,800	14.58	14.61	14.07	14.26	00:00:00
2015-02-04	81,200	14.20	14.33	13.70	14.23	00:00:00
2015-02-05	24,800	14.24	14.31	14.15	14.19	00:00:00
2015-02-06	65,400	14.16	14.16	13.71	13.88	00:00:00
2015-02-12	59,300	13.64	13.80	13.26	13.68	00:00:00
2015-02-13	69,500	13.71	13.78	13.40	13.54	00:00:00
2015-02-17	37,900	13.65	13.77	13.47	13.77	00:00:00
2015-02-18	40,400	13.82	13.89	13.74	13.83	00:00:00
2015-02-19	32,400	13.89	13.95	13.69	13.86	00:00:00
2015-02-20	152,000	13.87	13.94	13.13	13.42	00:00:00
2015-02-23	116,800	13.36	13.44	13.05	13.40	00:00:00
2015-02-26	56,700	13.30	13.34	13.11	13.16	00:00:00
2015-02-27	84,600	13.24	13.24	12.97	13.04	00:00:00
2015-03-02	79,700	13.16	13.16	12.94	13.06	00:00:00
2015-03-05	61,300	13.06	13.12	12.86	13.02	00:00:00
2015-03-06	45,100	13.02	13.24	12.89	13.05	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>