|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 106,300 | 22.70 | 22.85 | 22.15 | 22.60 | 00:00:00 | | 2001-05-22 | 154,600 | 22.60 | 23.40 | 22.15 | 23.30 | 00:00:00 | | 2001-05-23 | 88,200 | 23.15 | 23.15 | 22.40 | 22.65 | 00:00:00 | | 2001-05-24 | 11,800 | 22.80 | 22.80 | 22.40 | 22.40 | 00:00:00 | | 2001-05-25 | 102,100 | 22.60 | 22.70 | 21.65 | 22.00 | 00:00:00 | | 2001-05-28 | 70,800 | 22.20 | 22.20 | 21.90 | 22.15 | 00:00:00 | | 2001-05-29 | 48,100 | 22.30 | 22.78 | 22.05 | 22.45 | 00:00:00 | | 2001-05-30 | 43,900 | 22.40 | 22.60 | 21.75 | 21.85 | 00:00:00 | | 2001-05-31 | 70,800 | 21.80 | 22.00 | 21.45 | 21.70 | 00:00:00 | | 2001-06-01 | 59,400 | 21.80 | 21.85 | 21.25 | 21.30 | 00:00:00 | | 2001-06-04 | 6,000 | 21.60 | 21.65 | 21.35 | 21.60 | 00:00:00 | | 2001-06-05 | 63,700 | 21.60 | 22.00 | 21.60 | 21.90 | 00:00:00 | | 2001-06-06 | 43,700 | 21.90 | 22.25 | 21.75 | 22.00 | 00:00:00 | | 2001-06-07 | 58,300 | 22.05 | 22.65 | 22.05 | 22.60 | 00:00:00 | | 2001-06-08 | 109,200 | 22.80 | 23.10 | 22.35 | 22.35 | 00:00:00 | | 2001-06-11 | 85,000 | 22.30 | 22.30 | 21.65 | 21.80 | 00:00:00 | | 2001-06-12 | 101,000 | 21.70 | 21.70 | 20.90 | 21.20 | 00:00:00 | | 2001-06-13 | 246,500 | 20.60 | 20.60 | 20.15 | 20.30 | 00:00:00 | | 2001-06-14 | 109,400 | 20.35 | 20.35 | 19.95 | 20.10 | 00:00:00 | | 2001-06-15 | 134,600 | 19.95 | 20.25 | 19.95 | 20.20 | 00:00:00 | | 2001-06-18 | 114,100 | 20.25 | 20.40 | 19.85 | 20.00 | 00:00:00 | | 2001-06-19 | 261,900 | 19.85 | 19.95 | 19.21 | 19.30 | 00:00:00 | | 2001-06-20 | 219,700 | 19.40 | 19.40 | 18.65 | 18.85 | 00:00:00 | | 2001-06-21 | 305,000 | 18.55 | 18.60 | 17.95 | 18.15 | 00:00:00 | | 2001-06-22 | 324,100 | 18.20 | 18.20 | 17.30 | 18.15 | 00:00:00 | | 2001-06-25 | 252,200 | 18.30 | 18.65 | 18.25 | 18.40 | 00:00:00 | | 2001-06-26 | 212,700 | 18.40 | 18.40 | 17.90 | 18.00 | 00:00:00 | | 2001-06-27 | 116,800 | 18.20 | 18.35 | 18.05 | 18.25 | 00:00:00 | | 2001-06-28 | 108,000 | 18.45 | 18.45 | 18.05 | 18.35 | 00:00:00 | | 2001-06-29 | 118,800 | 18.50 | 18.80 | 18.30 | 18.80 | 00:00:00 | | 2001-07-02 | 173,500 | 18.85 | 19.35 | 18.70 | 19.30 | 00:00:00 | | 2001-07-03 | 124,900 | 19.15 | 19.40 | 19.10 | 19.25 | 00:00:00 | | 2001-07-04 | 145,200 | 19.10 | 19.20 | 18.55 | 18.85 | 00:00:00 | | 2001-07-05 | 81,700 | 18.90 | 18.95 | 18.70 | 18.90 | 00:00:00 | | 2001-07-06 | 98,500 | 18.95 | 18.95 | 18.47 | 18.70 | 00:00:00 | | 2001-07-09 | 68,800 | 18.70 | 19.05 | 18.65 | 18.90 | 00:00:00 | | 2001-07-10 | 73,200 | 18.90 | 19.30 | 18.90 | 19.00 | 00:00:00 | | 2001-07-11 | 65,900 | 18.90 | 18.95 | 18.70 | 18.90 | 00:00:00 | | 2001-07-12 | 93,000 | 18.95 | 19.10 | 18.80 | 18.95 | 00:00:00 | | 2001-07-13 | 0 | 18.95 | 18.95 | 18.95 | 18.95 | 00:00:00 | | 2001-07-16 | 68,200 | 19.25 | 19.25 | 18.90 | 19.05 | 00:00:00 | | 2001-07-17 | 46,800 | 19.00 | 19.05 | 18.75 | 18.80 | 00:00:00 | | 2001-07-18 | 54,700 | 18.80 | 18.95 | 18.75 | 18.75 | 00:00:00 | | 2001-07-19 | 55,600 | 18.95 | 18.95 | 18.70 | 18.95 | 00:00:00 | | 2001-07-20 | 49,100 | 18.80 | 18.98 | 18.75 | 18.90 | 00:00:00 | | 2001-07-23 | 43,500 | 19.00 | 19.20 | 18.95 | 19.15 | 00:00:00 | | 2001-07-24 | 96,600 | 19.20 | 19.28 | 19.05 | 19.05 | 00:00:00 | | 2001-07-25 | 57,100 | 19.05 | 19.25 | 18.68 | 18.85 | 00:00:00 | | 2001-07-26 | 72,700 | 18.80 | 19.05 | 18.65 | 18.95 | 00:00:00 | | 2001-07-27 | 41,400 | 19.00 | 19.35 | 18.90 | 19.30 | 00:00:00 | | 2001-07-30 | 74,300 | 19.10 | 19.45 | 19.10 | 19.35 | 00:00:00 | | 2001-07-31 | 46,700 | 19.15 | 19.30 | 18.95 | 19.30 | 00:00:00 | | 2001-08-01 | 42,000 | 19.20 | 19.20 | 18.85 | 18.95 | 00:00:00 | | 2001-08-02 | 62,300 | 19.05 | 19.60 | 19.00 | 19.35 | 00:00:00 | | 2001-08-03 | 48,400 | 19.20 | 19.50 | 19.10 | 19.40 | 00:00:00 | | 2001-08-06 | 58,300 | 19.10 | 19.35 | 19.00 | 19.25 | 00:00:00 | | 2001-08-07 | 73,400 | 19.20 | 19.30 | 18.85 | 18.92 | 00:00:00 | | 2001-08-08 | 69,800 | 18.90 | 19.20 | 18.90 | 19.10 | 00:00:00 | | 2001-08-09 | 111,700 | 18.85 | 19.18 | 18.40 | 18.60 | 00:00:00 | | 2001-08-10 | 61,100 | 18.65 | 19.05 | 18.65 | 18.90 | 00:00:00 | | 2001-08-13 | 55,900 | 19.00 | 19.05 | 18.60 | 18.80 | 00:00:00 | | 2001-08-14 | 53,900 | 18.70 | 18.85 | 18.51 | 18.60 | 00:00:00 | | 2001-08-15 | 41,300 | 18.45 | 18.75 | 18.45 | 18.55 | 00:00:00 | | 2001-08-16 | 68,900 | 18.55 | 18.60 | 18.05 | 18.15 | 00:00:00 | | 2001-08-17 | 119,400 | 18.10 | 18.10 | 17.35 | 17.55 | 00:00:00 | | 2001-08-20 | 175,000 | 17.45 | 17.55 | 16.20 | 16.45 | 00:00:00 | | 2001-08-21 | 186,300 | 16.70 | 16.75 | 16.20 | 16.50 | 00:00:00 | | 2001-08-22 | 155,100 | 16.75 | 17.55 | 16.65 | 17.30 | 00:00:00 | | 2001-08-23 | 111,100 | 17.35 | 17.80 | 17.20 | 17.40 | 00:00:00 | | 2001-08-24 | 61,300 | 17.50 | 17.60 | 17.30 | 17.40 | 00:00:00 | | 2001-08-27 | 57,900 | 17.60 | 17.65 | 17.35 | 17.45 | 00:00:00 | | 2001-08-28 | 61,700 | 17.45 | 17.65 | 16.90 | 16.95 | 00:00:00 | | 2001-08-29 | 63,400 | 17.05 | 17.40 | 17.05 | 17.25 | 00:00:00 | | 2001-08-30 | 49,200 | 17.35 | 17.70 | 17.20 | 17.30 | 00:00:00 | | 2001-08-31 | 53,800 | 17.30 | 17.40 | 17.10 | 17.10 | 00:00:00 | | 2001-09-03 | 51,700 | 17.30 | 17.30 | 16.93 | 16.95 | 00:00:00 | | 2001-09-04 | 63,600 | 17.00 | 17.30 | 16.95 | 17.30 | 00:00:00 | | 2001-09-05 | 49,000 | 17.20 | 17.20 | 16.65 | 16.90 | 00:00:00 | | 2001-09-06 | 81,900 | 16.95 | 17.05 | 16.25 | 16.25 | 00:00:00 | | 2001-09-07 | 136,400 | 16.25 | 16.65 | 15.85 | 15.85 | 00:00:00 | | 2001-09-10 | 152,800 | 15.80 | 16.10 | 15.30 | 15.40 | 00:00:00 | | 2001-09-11 | 539,600 | 15.30 | 15.85 | 11.90 | 13.10 | 00:00:00 | | 2001-09-12 | 1,486,800 | 13.20 | 14.05 | 11.30 | 12.75 | 00:00:00 | | 2001-09-13 | 563,900 | 12.95 | 12.95 | 12.15 | 12.30 | 00:00:00 | | 2001-09-14 | 698,500 | 12.70 | 12.70 | 10.91 | 11.20 | 00:00:00 | | 2001-09-17 | 1,147,900 | 11.75 | 11.75 | 10.20 | 11.35 | 00:00:00 | | 2001-09-18 | 750,300 | 11.60 | 11.60 | 10.18 | 10.45 | 00:00:00 | | 2001-09-19 | 786,200 | 10.70 | 10.99 | 9.95 | 10.35 | 00:00:00 | | 2001-09-20 | 1,185,600 | 10.05 | 10.35 | 9.00 | 9.05 | 00:00:00 | | 2001-09-21 | 1,650,600 | 8.95 | 9.30 | 8.10 | 9.30 | 00:00:00 | | 2001-09-24 | 1,711,100 | 9.80 | 9.80 | 9.06 | 9.45 | 00:00:00 | | 2001-09-25 | 1,205,500 | 9.90 | 9.93 | 9.02 | 9.65 | 00:00:00 | | 2001-09-26 | 1,286,200 | 9.90 | 10.60 | 9.80 | 10.10 | 00:00:00 | | 2001-09-27 | 1,116,900 | 10.60 | 10.70 | 10.00 | 10.25 | 00:00:00 | | 2001-09-28 | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 00:00:00 | | 2001-10-01 | 624,100 | 10.70 | 10.70 | 10.25 | 10.45 | 00:00:00 | | 2001-10-02 | 900,000 | 10.45 | 10.50 | 9.60 | 9.92 | 00:00:00 | | 2001-10-03 | 178,600 | 10.17 | 10.25 | 9.77 | 10.20 | 00:00:00 | | 2001-10-04 | 711,000 | 10.72 | 10.83 | 10.25 | 10.67 | 00:00:00 | | 2001-10-05 | 636,300 | 10.55 | 10.87 | 10.18 | 10.59 | 00:00:00 | | 2001-10-08 | 479,100 | 10.23 | 11.05 | 10.15 | 10.85 | 00:00:00 | | 2001-10-09 | 467,000 | 10.90 | 11.05 | 10.51 | 10.51 | 00:00:00 | | 2001-10-10 | 415,800 | 10.60 | 11.23 | 10.45 | 11.20 | 00:00:00 | | 2001-10-11 | 853,000 | 11.50 | 12.10 | 11.40 | 11.80 | 00:00:00 | | 2001-10-12 | 721,800 | 12.15 | 12.25 | 11.70 | 11.75 | 00:00:00 | | 2001-10-15 | 460,500 | 11.75 | 11.95 | 11.10 | 11.35 | 00:00:00 | | 2001-10-16 | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 00:00:00 | | 2001-10-17 | 337,800 | 11.75 | 12.07 | 11.63 | 11.65 | 00:00:00 | | 2001-10-18 | 265,300 | 11.50 | 12.23 | 11.40 | 11.97 | 00:00:00 | | 2001-10-19 | 332,000 | 11.85 | 11.95 | 11.50 | 11.83 | 00:00:00 | | 2001-10-22 | 153,400 | 11.82 | 11.83 | 11.62 | 11.83 | 00:00:00 | | 2001-10-23 | 472,500 | 11.95 | 12.28 | 11.70 | 12.15 | 00:00:00 | | 2001-10-24 | 479,000 | 12.00 | 13.03 | 12.00 | 12.95 | 00:00:00 | | 2001-10-25 | 389,800 | 13.03 | 13.23 | 12.42 | 12.70 | 00:00:00 | | 2001-10-26 | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 00:00:00 | | 2001-10-29 | 281,400 | 13.15 | 13.15 | 12.65 | 12.80 | 00:00:00 | | 2001-10-30 | 435,800 | 12.35 | 12.45 | 11.52 | 11.83 | 00:00:00 | | 2001-10-31 | 311,800 | 11.65 | 11.90 | 11.25 | 11.50 | 00:00:00 | | 2001-11-01 | 175,100 | 11.45 | 11.85 | 11.12 | 11.75 | 00:00:00 | | 2001-11-02 | 254,600 | 11.80 | 11.90 | 11.35 | 11.60 | 00:00:00 | | 2001-11-05 | 253,500 | 11.55 | 11.62 | 11.25 | 11.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
