|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-12-24 | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 00:00:00 | | 2015-12-25 | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 00:00:00 | | 2015-12-29 | 18,700 | 14.58 | 14.75 | 14.58 | 14.74 | 00:00:00 | | 2015-12-30 | 41,400 | 14.65 | 14.80 | 14.55 | 14.58 | 00:00:00 | | 2015-12-31 | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 00:00:00 | | 2016-01-01 | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 00:00:00 | | 2016-01-25 | 16,100 | 14.40 | 14.40 | 14.00 | 14.17 | 00:00:00 | | 2016-01-26 | 14,400 | 13.87 | 14.27 | 13.87 | 14.18 | 00:00:00 | | 2016-01-27 | 2,300 | 14.26 | 14.26 | 14.05 | 14.14 | 00:00:00 | | 2016-01-28 | 22,100 | 14.02 | 14.09 | 13.34 | 13.59 | 00:00:00 | | 2016-01-29 | 24,500 | 13.73 | 13.73 | 13.33 | 13.51 | 00:00:00 | | 2016-02-02 | 5,800 | 13.87 | 13.93 | 13.66 | 13.66 | 00:00:00 | | 2016-02-03 | 16,500 | 13.60 | 13.80 | 13.17 | 13.22 | 00:00:00 | | 2016-02-04 | 36,500 | 13.50 | 13.50 | 12.71 | 12.99 | 00:00:00 | | 2016-02-05 | 18,800 | 12.99 | 13.22 | 12.89 | 12.95 | 00:00:00 | | 2016-02-16 | 9,500 | 12.67 | 12.67 | 12.40 | 12.58 | 00:00:00 | | 2016-02-17 | 14,000 | 12.57 | 13.04 | 12.57 | 13.04 | 00:00:00 | | 2016-03-01 | 28,700 | 13.70 | 14.15 | 13.70 | 14.08 | 00:00:00 | | 2016-03-02 | 8,600 | 14.20 | 14.25 | 13.97 | 13.99 | 00:00:00 | | 2016-03-03 | 7,900 | 14.05 | 14.05 | 13.83 | 13.94 | 00:00:00 | | 2016-03-04 | 38,500 | 13.96 | 14.56 | 13.91 | 14.42 | 00:00:00 | | 2016-03-07 | 14,600 | 14.47 | 14.59 | 14.39 | 14.52 | 00:00:00 | | 2016-03-10 | 29,800 | 14.39 | 14.65 | 14.16 | 14.22 | 00:00:00 | | 2016-03-11 | 44,700 | 14.28 | 14.97 | 14.28 | 14.89 | 00:00:00 | | 2016-03-17 | 109,700 | 15.04 | 15.13 | 14.19 | 14.63 | 00:00:00 | | 2016-03-18 | 20,400 | 14.70 | 14.72 | 14.42 | 14.55 | 00:00:00 | | 2016-03-24 | 10,200 | 14.30 | 14.30 | 13.99 | 14.02 | 00:00:00 | | 2016-03-25 | 0 | 14.02 | 14.02 | 14.02 | 14.02 | 00:00:00 | | 2016-03-29 | 11,900 | 14.10 | 14.10 | 13.98 | 14.08 | 00:00:00 | | 2016-03-30 | 11,100 | 14.16 | 14.24 | 14.04 | 14.04 | 00:00:00 | | 2016-03-31 | 19,700 | 14.01 | 14.36 | 14.01 | 14.22 | 00:00:00 | | 2016-04-01 | 4,300 | 14.15 | 14.15 | 13.95 | 14.02 | 00:00:00 | | 2016-04-04 | 10,000 | 14.05 | 14.23 | 13.95 | 13.95 | 00:00:00 | | 2016-04-05 | 14,500 | 13.85 | 13.85 | 13.62 | 13.76 | 00:00:00 | | 2016-04-06 | 18,300 | 13.83 | 13.84 | 13.60 | 13.70 | 00:00:00 | | 2016-04-18 | 42,100 | 14.11 | 14.29 | 13.95 | 13.97 | 00:00:00 | | 2016-04-25 | 17,100 | 13.99 | 13.99 | 13.73 | 13.94 | 00:00:00 | | 2016-05-03 | 74,700 | 13.60 | 13.73 | 12.65 | 13.08 | 00:00:00 | | 2016-05-04 | 24,200 | 12.98 | 13.05 | 12.69 | 12.69 | 00:00:00 | | 2016-05-05 | 17,300 | 12.75 | 12.77 | 12.47 | 12.59 | 00:00:00 | | 2016-05-06 | 10,400 | 12.58 | 12.68 | 12.47 | 12.52 | 00:00:00 | | 2016-05-10 | 10,400 | 12.55 | 12.83 | 12.50 | 12.73 | 00:00:00 | | 2016-05-11 | 5,200 | 12.67 | 12.73 | 12.47 | 12.53 | 00:00:00 | | 2016-05-16 | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 00:00:00 | | 2016-05-26 | 9,300 | 12.75 | 12.75 | 12.64 | 12.74 | 00:00:00 | | 2016-05-27 | 13,100 | 12.77 | 12.77 | 12.48 | 12.69 | 00:00:00 | | 2016-06-02 | 5,000 | 12.41 | 12.52 | 12.30 | 12.49 | 00:00:00 | | 2016-06-03 | 9,100 | 12.47 | 12.63 | 12.35 | 12.44 | 00:00:00 | | 2016-06-06 | 66,900 | 12.50 | 12.50 | 12.03 | 12.16 | 00:00:00 | | 2016-06-09 | 33,600 | 12.21 | 12.21 | 11.80 | 11.98 | 00:00:00 | | 2016-06-10 | 116,900 | 11.90 | 11.95 | 11.33 | 11.36 | 00:00:00 | | 2016-06-13 | 46,300 | 11.29 | 11.39 | 11.20 | 11.30 | 00:00:00 | | 2016-06-21 | 20,300 | 11.69 | 11.75 | 11.60 | 11.72 | 00:00:00 | | 2016-06-22 | 14,100 | 11.75 | 11.80 | 11.66 | 11.73 | 00:00:00 | | 2016-06-27 | 207,200 | 10.91 | 11.00 | 9.90 | 10.15 | 00:00:00 | | 2016-06-30 | 66,000 | 10.44 | 10.68 | 10.30 | 10.68 | 00:00:00 | | 2016-07-01 | 48,700 | 10.65 | 10.96 | 10.58 | 10.96 | 00:00:00 | | 2016-07-04 | 68,200 | 10.98 | 11.35 | 10.90 | 11.14 | 00:00:00 | | 2016-07-05 | 36,500 | 11.10 | 11.19 | 10.82 | 10.85 | 00:00:00 | | 2016-07-06 | 82,300 | 10.79 | 10.80 | 10.27 | 10.50 | 00:00:00 | | 2016-07-12 | 38,400 | 11.09 | 11.42 | 11.09 | 11.33 | 00:00:00 | | 2016-07-13 | 12,400 | 11.40 | 11.47 | 11.24 | 11.25 | 00:00:00 | | 2016-07-25 | 71,400 | 10.24 | 10.31 | 10.20 | 10.28 | 00:00:00 | | 2016-07-28 | 48,400 | 10.55 | 10.62 | 10.41 | 10.45 | 00:00:00 | | 2016-07-29 | 52,400 | 10.55 | 10.77 | 10.50 | 10.64 | 00:00:00 | | 2016-08-01 | 29,500 | 10.73 | 10.83 | 10.50 | 10.67 | 00:00:00 | | 2016-08-02 | 41,800 | 10.68 | 10.71 | 10.20 | 10.31 | 00:00:00 | | 2016-08-08 | 18,500 | 10.56 | 10.64 | 10.53 | 10.59 | 00:00:00 | | 2016-08-11 | 17,700 | 10.93 | 10.96 | 10.77 | 10.85 | 00:00:00 | | 2016-08-12 | 30,400 | 10.85 | 11.05 | 10.78 | 10.93 | 00:00:00 | | 2016-08-22 | 8,800 | 10.38 | 10.56 | 10.37 | 10.52 | 00:00:00 | | 2016-08-30 | 5,700 | 10.48 | 10.58 | 10.46 | 10.53 | 00:00:00 | | 2016-08-31 | 24,000 | 10.53 | 10.65 | 10.39 | 10.47 | 00:00:00 | | 2016-09-06 | 13,300 | 10.78 | 10.90 | 10.78 | 10.78 | 00:00:00 | | 2016-09-07 | 49,600 | 10.56 | 10.62 | 10.34 | 10.55 | 00:00:00 | | 2016-09-08 | 61,300 | 10.57 | 10.99 | 10.55 | 10.91 | 00:00:00 | | 2016-09-09 | 40,000 | 10.92 | 11.23 | 10.90 | 11.07 | 00:00:00 | | 2016-09-12 | 43,100 | 10.94 | 10.97 | 10.74 | 10.94 | 00:00:00 | | 2016-09-13 | 6,800 | 11.00 | 11.08 | 10.95 | 10.99 | 00:00:00 | | 2016-09-14 | 12,900 | 10.95 | 10.95 | 10.70 | 10.77 | 00:00:00 | | 2016-09-15 | 21,100 | 10.73 | 10.74 | 10.58 | 10.70 | 00:00:00 | | 2016-09-16 | 23,000 | 10.66 | 10.70 | 10.39 | 10.50 | 00:00:00 | | 2016-09-22 | 16,100 | 10.43 | 10.54 | 10.39 | 10.48 | 00:00:00 | | 2016-09-23 | 6,600 | 10.45 | 10.50 | 10.38 | 10.45 | 00:00:00 | | 2016-10-03 | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 00:00:00 | | 2016-10-04 | 98,800 | 9.93 | 9.93 | 9.59 | 9.70 | 00:00:00 | | 2016-10-05 | 60,100 | 9.74 | 9.76 | 9.64 | 9.68 | 00:00:00 | | 2016-10-06 | 54,600 | 9.71 | 9.73 | 9.41 | 9.55 | 00:00:00 | | 2016-10-07 | 64,000 | 9.56 | 9.56 | 9.28 | 9.35 | 00:00:00 | | 2016-10-10 | 84,600 | 9.40 | 9.46 | 9.14 | 9.41 | 00:00:00 | | 2016-10-11 | 108,800 | 9.36 | 9.85 | 9.36 | 9.75 | 00:00:00 | | 2016-10-12 | 104,100 | 9.83 | 10.28 | 9.80 | 10.18 | 00:00:00 | | 2016-10-20 | 311,400 | 10.90 | 11.50 | 10.84 | 11.25 | 00:00:00 | | 2016-10-21 | 64,500 | 11.21 | 11.38 | 11.14 | 11.23 | 00:00:00 | | 2016-10-24 | 53,200 | 11.27 | 11.49 | 11.27 | 11.38 | 00:00:00 | | 2016-11-14 | 88,600 | 12.78 | 12.94 | 12.68 | 12.70 | 00:00:00 | | 2016-11-17 | 22,500 | 12.60 | 12.72 | 12.43 | 12.69 | 00:00:00 | | 2016-11-28 | 37,800 | 12.47 | 12.48 | 12.27 | 12.36 | 00:00:00 | | 2016-12-19 | 26,500 | 12.97 | 12.98 | 12.72 | 12.76 | 00:00:00 | | 2016-12-20 | 8,700 | 12.86 | 12.87 | 12.75 | 12.75 | 00:00:00 | | 2016-12-21 | 30,000 | 12.75 | 12.81 | 12.59 | 12.64 | 00:00:00 | | 2016-12-27 | 19,700 | 12.89 | 12.96 | 12.81 | 12.88 | 00:00:00 | | 2016-12-28 | 16,500 | 12.85 | 12.85 | 12.53 | 12.53 | 00:00:00 | | 2017-01-05 | 31,900 | 12.75 | 12.89 | 12.55 | 12.89 | 00:00:00 | | 2017-01-06 | 65,100 | 12.74 | 12.77 | 12.34 | 12.43 | 00:00:00 | | 2017-01-09 | 335,200 | 12.40 | 12.40 | 11.64 | 11.73 | 00:00:00 | | 2017-01-12 | 22,600 | 11.63 | 11.80 | 11.45 | 11.51 | 00:00:00 | | 2017-01-13 | 17,700 | 11.59 | 11.60 | 11.44 | 11.48 | 00:00:00 | | 2017-01-16 | 24,300 | 11.48 | 11.48 | 11.22 | 11.36 | 00:00:00 | | 2017-01-19 | 22,000 | 11.68 | 11.84 | 11.62 | 11.84 | 00:00:00 | | 2017-01-20 | 89,100 | 11.83 | 12.47 | 11.75 | 12.11 | 00:00:00 | | 2017-01-23 | 17,300 | 12.14 | 12.25 | 11.96 | 12.20 | 00:00:00 | | 2017-01-31 | 28,000 | 12.55 | 12.65 | 12.34 | 12.34 | 00:00:00 | | 2017-02-01 | 12,300 | 12.37 | 12.61 | 12.37 | 12.58 | 00:00:00 | | 2017-02-02 | 6,700 | 12.46 | 12.56 | 12.30 | 12.35 | 00:00:00 | | 2017-02-03 | 12,200 | 12.31 | 12.38 | 12.21 | 12.29 | 00:00:00 | | 2017-02-06 | 27,200 | 12.30 | 12.30 | 12.05 | 12.15 | 00:00:00 | | 2017-02-07 | 17,000 | 12.08 | 12.27 | 12.07 | 12.27 | 00:00:00 | | 2017-02-08 | 27,000 | 12.32 | 12.58 | 12.27 | 12.48 | 00:00:00 | | 2017-02-09 | 20,300 | 12.44 | 12.77 | 12.39 | 12.77 | 00:00:00 | | 2017-02-10 | 8,100 | 12.73 | 12.81 | 12.60 | 12.64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
