|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2017-02-10 | 8,100 | 12.73 | 12.81 | 12.60 | 12.64 | 00:00:00 | 2017-02-14 | 19,900 | 12.72 | 12.90 | 12.72 | 12.78 | 00:00:00 | 2017-02-15 | 50,500 | 12.81 | 13.12 | 12.81 | 13.01 | 00:00:00 | 2017-02-16 | 79,100 | 13.15 | 13.52 | 13.15 | 13.25 | 00:00:00 | 2017-02-17 | 27,100 | 13.26 | 13.50 | 13.20 | 13.41 | 00:00:00 | 2017-02-20 | 26,500 | 13.51 | 13.61 | 13.39 | 13.45 | 00:00:00 | 2017-02-23 | 24,400 | 13.82 | 13.82 | 13.58 | 13.66 | 00:00:00 | 2017-02-24 | 33,400 | 13.67 | 13.92 | 13.49 | 13.68 | 00:00:00 | 2017-02-27 | 13,900 | 13.83 | 13.90 | 13.70 | 13.79 | 00:00:00 | 2017-02-28 | 20,600 | 13.83 | 13.94 | 13.70 | 13.76 | 00:00:00 | 2017-03-03 | 16,100 | 13.75 | 14.00 | 13.75 | 13.83 | 00:00:00 | 2017-03-13 | 33,600 | 14.31 | 14.52 | 14.25 | 14.32 | 00:00:00 | 2017-03-21 | 56,700 | 15.01 | 15.02 | 14.50 | 14.61 | 00:00:00 | 2017-03-22 | 33,900 | 14.45 | 14.59 | 14.26 | 14.52 | 00:00:00 | 2017-03-30 | 16,200 | 14.93 | 15.07 | 14.93 | 14.95 | 00:00:00 | 2017-03-31 | 16,700 | 14.93 | 15.24 | 14.93 | 15.09 | 00:00:00 | 2017-04-03 | 18,200 | 15.17 | 15.25 | 15.09 | 15.11 | 00:00:00 | 2017-04-17 | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 00:00:00 | 2017-04-18 | 21,900 | 15.24 | 15.30 | 15.00 | 15.06 | 00:00:00 | 2017-04-19 | 45,000 | 15.17 | 15.84 | 15.10 | 15.74 | 00:00:00 | 2017-04-25 | 43,500 | 16.66 | 16.67 | 16.50 | 16.56 | 00:00:00 | 2017-04-26 | 33,200 | 16.60 | 16.88 | 16.57 | 16.74 | 00:00:00 | 2017-05-01 | 0 | 15.88 | 15.88 | 15.88 | 15.88 | 00:00:00 | 2017-05-02 | 20,500 | 15.94 | 16.25 | 15.88 | 16.16 | 00:00:00 | 2017-05-03 | 6,400 | 16.19 | 16.24 | 15.97 | 16.09 | 00:00:00 | 2017-05-08 | 36,700 | 16.28 | 16.49 | 16.06 | 16.45 | 00:00:00 | 2017-05-09 | 29,100 | 16.45 | 16.70 | 16.42 | 16.55 | 00:00:00 | 2017-05-10 | 52,700 | 16.69 | 17.16 | 16.51 | 17.10 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|