|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 253,500 | 11.55 | 11.62 | 11.25 | 11.57 | 00:00:00 | | 2001-11-06 | 211,700 | 11.55 | 11.85 | 11.50 | 11.75 | 00:00:00 | | 2001-11-07 | 416,300 | 11.87 | 13.15 | 11.55 | 12.88 | 00:00:00 | | 2001-11-08 | 779,700 | 12.93 | 13.95 | 12.85 | 13.63 | 00:00:00 | | 2001-11-09 | 511,200 | 13.45 | 13.83 | 13.40 | 13.60 | 00:00:00 | | 2001-11-12 | 847,800 | 13.65 | 13.89 | 12.20 | 12.95 | 00:00:00 | | 2001-11-13 | 549,500 | 13.40 | 13.73 | 13.15 | 13.40 | 00:00:00 | | 2001-11-14 | 796,700 | 13.60 | 14.45 | 13.55 | 14.20 | 00:00:00 | | 2001-11-15 | 866,600 | 14.65 | 16.00 | 14.65 | 15.55 | 00:00:00 | | 2001-11-16 | 488,500 | 15.55 | 15.85 | 15.23 | 15.60 | 00:00:00 | | 2001-11-19 | 525,000 | 15.90 | 16.55 | 15.50 | 16.20 | 00:00:00 | | 2001-11-20 | 506,600 | 16.55 | 16.55 | 15.55 | 16.20 | 00:00:00 | | 2001-11-21 | 563,300 | 15.85 | 16.05 | 15.28 | 15.37 | 00:00:00 | | 2001-11-22 | 527,600 | 15.25 | 15.25 | 14.50 | 15.15 | 00:00:00 | | 2001-11-23 | 198,100 | 15.10 | 15.55 | 15.03 | 15.50 | 00:00:00 | | 2001-11-26 | 329,400 | 15.75 | 16.05 | 15.15 | 15.50 | 00:00:00 | | 2001-11-27 | 325,700 | 15.59 | 15.65 | 14.70 | 15.00 | 00:00:00 | | 2001-11-28 | 235,900 | 14.80 | 15.10 | 14.67 | 14.72 | 00:00:00 | | 2001-11-29 | 345,800 | 14.70 | 14.82 | 14.20 | 14.70 | 00:00:00 | | 2001-11-30 | 209,700 | 14.99 | 14.99 | 14.65 | 14.70 | 00:00:00 | | 2001-12-03 | 369,000 | 14.52 | 14.52 | 13.90 | 14.25 | 00:00:00 | | 2001-12-04 | 247,700 | 14.45 | 15.05 | 14.45 | 15.00 | 00:00:00 | | 2001-12-05 | 620,100 | 15.30 | 16.42 | 15.27 | 16.30 | 00:00:00 | | 2001-12-06 | 604,700 | 15.90 | 16.20 | 15.32 | 15.75 | 00:00:00 | | 2001-12-07 | 258,100 | 15.75 | 15.97 | 15.60 | 15.69 | 00:00:00 | | 2001-12-10 | 330,900 | 15.90 | 15.93 | 15.55 | 15.85 | 00:00:00 | | 2001-12-11 | 299,200 | 15.70 | 15.95 | 15.51 | 15.85 | 00:00:00 | | 2001-12-12 | 236,200 | 15.80 | 15.90 | 15.35 | 15.45 | 00:00:00 | | 2001-12-13 | 435,000 | 15.40 | 15.60 | 14.45 | 14.70 | 00:00:00 | | 2001-12-14 | 219,000 | 14.45 | 15.10 | 14.37 | 14.80 | 00:00:00 | | 2001-12-17 | 240,800 | 14.70 | 15.18 | 14.70 | 15.18 | 00:00:00 | | 2001-12-18 | 184,900 | 15.20 | 15.35 | 14.93 | 15.00 | 00:00:00 | | 2001-12-19 | 187,500 | 15.05 | 15.05 | 14.20 | 14.65 | 00:00:00 | | 2001-12-20 | 234,600 | 14.55 | 14.73 | 14.25 | 14.40 | 00:00:00 | | 2001-12-21 | 204,200 | 14.10 | 15.05 | 14.10 | 14.77 | 00:00:00 | | 2001-12-24 | 0 | 14.77 | 14.77 | 14.77 | 14.77 | 00:00:00 | | 2001-12-25 | 0 | 14.77 | 14.77 | 14.77 | 14.77 | 00:00:00 | | 2001-12-26 | 0 | 14.77 | 14.77 | 14.77 | 14.77 | 00:00:00 | | 2001-12-27 | 185,600 | 15.06 | 15.12 | 14.75 | 15.00 | 00:00:00 | | 2001-12-28 | 131,300 | 15.05 | 15.10 | 14.90 | 15.10 | 00:00:00 | | 2001-12-31 | 0 | 15.10 | 15.10 | 15.10 | 15.10 | 00:00:00 | | 2002-01-01 | 0 | 15.10 | 15.10 | 15.10 | 15.10 | 00:00:00 | | 2002-01-02 | 195,100 | 14.85 | 15.33 | 14.60 | 15.25 | 00:00:00 | | 2002-01-03 | 265,200 | 15.33 | 16.00 | 15.30 | 15.75 | 00:00:00 | | 2002-01-04 | 546,300 | 16.00 | 16.70 | 16.00 | 16.40 | 00:00:00 | | 2002-01-07 | 449,900 | 16.70 | 17.35 | 16.55 | 16.75 | 00:00:00 | | 2002-01-08 | 277,100 | 16.80 | 17.15 | 16.70 | 16.95 | 00:00:00 | | 2002-01-09 | 240,500 | 16.95 | 17.05 | 16.77 | 16.92 | 00:00:00 | | 2002-01-10 | 235,800 | 16.80 | 16.95 | 16.57 | 16.85 | 00:00:00 | | 2002-01-11 | 162,800 | 16.95 | 17.17 | 16.80 | 17.10 | 00:00:00 | | 2002-01-14 | 226,100 | 17.15 | 17.28 | 16.60 | 16.60 | 00:00:00 | | 2002-01-15 | 242,700 | 16.50 | 16.98 | 16.30 | 16.90 | 00:00:00 | | 2002-01-16 | 266,900 | 16.85 | 17.42 | 16.85 | 17.35 | 00:00:00 | | 2002-01-17 | 240,900 | 17.40 | 17.69 | 17.35 | 17.65 | 00:00:00 | | 2002-01-18 | 253,300 | 17.60 | 17.84 | 17.30 | 17.65 | 00:00:00 | | 2002-01-21 | 154,600 | 17.85 | 17.85 | 17.35 | 17.45 | 00:00:00 | | 2002-01-22 | 347,900 | 17.10 | 17.30 | 16.80 | 17.05 | 00:00:00 | | 2002-01-23 | 160,200 | 16.95 | 17.50 | 16.95 | 17.45 | 00:00:00 | | 2002-01-24 | 155,100 | 17.50 | 17.70 | 17.20 | 17.50 | 00:00:00 | | 2002-01-25 | 184,700 | 17.55 | 17.60 | 16.95 | 17.15 | 00:00:00 | | 2002-01-28 | 128,900 | 17.07 | 17.30 | 16.93 | 17.05 | 00:00:00 | | 2002-01-29 | 85,400 | 17.00 | 17.20 | 16.95 | 17.00 | 00:00:00 | | 2002-01-30 | 123,200 | 16.92 | 16.95 | 16.65 | 16.95 | 00:00:00 | | 2002-01-31 | 92,200 | 17.04 | 17.10 | 16.75 | 17.00 | 00:00:00 | | 2002-02-01 | 114,200 | 17.02 | 17.35 | 16.85 | 17.00 | 00:00:00 | | 2002-02-04 | 100,900 | 16.95 | 17.20 | 16.83 | 17.03 | 00:00:00 | | 2002-02-05 | 145,200 | 16.80 | 17.05 | 16.68 | 16.75 | 00:00:00 | | 2002-02-06 | 196,200 | 16.80 | 16.85 | 16.25 | 16.40 | 00:00:00 | | 2002-02-07 | 125,300 | 16.35 | 16.75 | 16.22 | 16.70 | 00:00:00 | | 2002-02-08 | 88,100 | 16.55 | 16.95 | 16.38 | 16.75 | 00:00:00 | | 2002-02-11 | 95,700 | 16.85 | 16.93 | 16.45 | 16.70 | 00:00:00 | | 2002-02-12 | 71,100 | 16.75 | 16.95 | 16.60 | 16.92 | 00:00:00 | | 2002-02-13 | 211,700 | 16.90 | 17.70 | 16.85 | 17.65 | 00:00:00 | | 2002-02-14 | 156,100 | 17.40 | 17.55 | 17.15 | 17.40 | 00:00:00 | | 2002-02-15 | 135,900 | 17.30 | 17.35 | 17.15 | 17.15 | 00:00:00 | | 2002-02-18 | 134,700 | 17.00 | 17.21 | 17.00 | 17.07 | 00:00:00 | | 2002-02-19 | 173,800 | 17.05 | 17.43 | 17.00 | 17.22 | 00:00:00 | | 2002-02-20 | 158,600 | 16.95 | 17.28 | 16.90 | 16.95 | 00:00:00 | | 2002-02-21 | 139,000 | 17.25 | 17.40 | 17.15 | 17.40 | 00:00:00 | | 2002-02-22 | 164,000 | 17.15 | 17.50 | 17.05 | 17.20 | 00:00:00 | | 2002-02-25 | 184,700 | 17.40 | 17.40 | 16.85 | 17.17 | 00:00:00 | | 2002-02-26 | 92,800 | 17.25 | 17.43 | 17.20 | 17.35 | 00:00:00 | | 2002-02-27 | 93,800 | 17.32 | 17.59 | 17.30 | 17.55 | 00:00:00 | | 2002-02-28 | 122,200 | 17.35 | 17.87 | 17.35 | 17.87 | 00:00:00 | | 2002-03-01 | 323,100 | 17.65 | 18.65 | 17.65 | 18.45 | 00:00:00 | | 2002-03-04 | 390,100 | 18.60 | 19.30 | 18.60 | 18.85 | 00:00:00 | | 2002-03-05 | 288,800 | 19.00 | 19.30 | 18.95 | 19.05 | 00:00:00 | | 2002-03-06 | 176,400 | 19.05 | 19.15 | 18.70 | 19.05 | 00:00:00 | | 2002-03-07 | 238,100 | 19.19 | 19.55 | 19.05 | 19.32 | 00:00:00 | | 2002-03-08 | 160,800 | 19.40 | 19.45 | 19.15 | 19.35 | 00:00:00 | | 2002-03-11 | 242,500 | 19.25 | 19.65 | 19.15 | 19.50 | 00:00:00 | | 2002-03-12 | 504,400 | 19.15 | 19.20 | 18.22 | 18.50 | 00:00:00 | | 2002-03-13 | 255,600 | 18.25 | 18.83 | 18.25 | 18.40 | 00:00:00 | | 2002-03-14 | 156,500 | 18.50 | 18.60 | 18.10 | 18.25 | 00:00:00 | | 2002-03-15 | 108,600 | 18.25 | 18.43 | 18.03 | 18.43 | 00:00:00 | | 2002-03-18 | 263,000 | 18.51 | 18.97 | 18.50 | 18.70 | 00:00:00 | | 2002-03-19 | 179,300 | 18.95 | 18.95 | 18.40 | 18.65 | 00:00:00 | | 2002-03-20 | 170,000 | 18.50 | 18.70 | 18.05 | 18.18 | 00:00:00 | | 2002-03-21 | 150,500 | 18.05 | 18.35 | 18.03 | 18.35 | 00:00:00 | | 2002-03-22 | 177,800 | 18.20 | 18.30 | 17.95 | 18.01 | 00:00:00 | | 2002-03-25 | 128,500 | 18.15 | 18.15 | 17.92 | 17.95 | 00:00:00 | | 2002-03-26 | 240,800 | 17.90 | 17.90 | 17.35 | 17.40 | 00:00:00 | | 2002-03-27 | 150,300 | 17.65 | 17.65 | 17.40 | 17.47 | 00:00:00 | | 2002-03-28 | 0 | 17.47 | 17.47 | 17.47 | 17.47 | 00:00:00 | | 2002-03-29 | 0 | 17.47 | 17.47 | 17.47 | 17.47 | 00:00:00 | | 2002-04-01 | 0 | 17.47 | 17.47 | 17.47 | 17.47 | 00:00:00 | | 2002-04-02 | 375,500 | 17.50 | 17.50 | 16.40 | 16.80 | 00:00:00 | | 2002-04-03 | 188,700 | 16.70 | 17.10 | 16.35 | 16.75 | 00:00:00 | | 2002-04-04 | 138,700 | 16.78 | 17.28 | 16.73 | 16.95 | 00:00:00 | | 2002-04-05 | 88,900 | 17.15 | 17.45 | 17.10 | 17.35 | 00:00:00 | | 2002-04-08 | 170,900 | 17.40 | 17.40 | 16.70 | 16.90 | 00:00:00 | | 2002-04-09 | 140,900 | 17.00 | 17.33 | 16.95 | 17.15 | 00:00:00 | | 2002-04-10 | 107,100 | 17.10 | 17.48 | 16.83 | 17.40 | 00:00:00 | | 2002-04-11 | 76,500 | 17.45 | 17.49 | 16.97 | 17.07 | 00:00:00 | | 2002-04-12 | 83,900 | 17.05 | 17.35 | 17.00 | 17.20 | 00:00:00 | | 2002-04-15 | 109,500 | 17.30 | 17.45 | 17.05 | 17.20 | 00:00:00 | | 2002-04-16 | 92,100 | 17.30 | 17.48 | 17.10 | 17.40 | 00:00:00 | | 2002-04-17 | 101,300 | 17.40 | 17.45 | 17.15 | 17.30 | 00:00:00 | | 2002-04-18 | 115,000 | 17.32 | 17.55 | 17.05 | 17.25 | 00:00:00 | | 2002-04-19 | 71,100 | 17.20 | 17.30 | 17.02 | 17.15 | 00:00:00 | | 2002-04-22 | 68,300 | 17.25 | 17.37 | 17.05 | 17.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
