|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 68,300 | 17.25 | 17.37 | 17.05 | 17.30 | 00:00:00 | | 2002-04-23 | 138,500 | 17.30 | 17.38 | 16.76 | 17.10 | 00:00:00 | | 2002-04-24 | 71,900 | 17.10 | 17.10 | 16.75 | 16.93 | 00:00:00 | | 2002-04-25 | 154,800 | 16.90 | 17.23 | 16.45 | 16.95 | 00:00:00 | | 2002-04-26 | 100,700 | 16.95 | 17.49 | 16.90 | 17.10 | 00:00:00 | | 2002-04-29 | 94,800 | 17.20 | 17.33 | 17.08 | 17.15 | 00:00:00 | | 2002-04-30 | 105,200 | 17.20 | 17.25 | 16.95 | 17.20 | 00:00:00 | | 2002-05-01 | 0 | 17.20 | 17.20 | 17.20 | 17.20 | 00:00:00 | | 2002-05-02 | 53,400 | 17.30 | 17.30 | 17.00 | 17.00 | 00:00:00 | | 2002-05-03 | 58,700 | 17.00 | 17.25 | 16.81 | 16.88 | 00:00:00 | | 2002-05-06 | 97,200 | 16.85 | 16.90 | 16.58 | 16.60 | 00:00:00 | | 2002-05-07 | 164,700 | 16.55 | 16.55 | 16.20 | 16.50 | 00:00:00 | | 2002-05-08 | 235,000 | 16.60 | 16.60 | 15.78 | 15.88 | 00:00:00 | | 2002-05-09 | 57,300 | 16.00 | 16.05 | 15.45 | 15.60 | 00:00:00 | | 2002-05-10 | 124,100 | 15.60 | 15.95 | 15.30 | 15.95 | 00:00:00 | | 2002-05-13 | 72,900 | 15.90 | 16.25 | 15.70 | 16.05 | 00:00:00 | | 2002-05-14 | 93,100 | 16.10 | 16.40 | 16.10 | 16.38 | 00:00:00 | | 2002-05-15 | 203,600 | 16.85 | 16.85 | 16.13 | 16.35 | 00:00:00 | | 2002-05-16 | 112,300 | 16.40 | 16.55 | 16.22 | 16.42 | 00:00:00 | | 2002-05-17 | 70,100 | 16.35 | 16.49 | 16.15 | 16.20 | 00:00:00 | | 2002-05-20 | 22,900 | 16.25 | 16.35 | 16.16 | 16.25 | 00:00:00 | | 2002-05-21 | 55,000 | 16.20 | 16.70 | 16.06 | 16.60 | 00:00:00 | | 2002-05-22 | 102,400 | 16.45 | 16.50 | 15.65 | 15.90 | 00:00:00 | | 2002-05-23 | 96,600 | 15.95 | 16.00 | 15.62 | 15.75 | 00:00:00 | | 2002-05-24 | 83,900 | 15.79 | 15.90 | 15.35 | 15.45 | 00:00:00 | | 2002-05-27 | 85,800 | 15.45 | 15.55 | 15.15 | 15.38 | 00:00:00 | | 2002-05-28 | 92,800 | 15.45 | 15.52 | 15.05 | 15.10 | 00:00:00 | | 2002-05-29 | 195,800 | 15.05 | 15.25 | 14.57 | 14.78 | 00:00:00 | | 2002-05-30 | 70,800 | 14.70 | 14.70 | 14.40 | 14.59 | 00:00:00 | | 2002-05-31 | 114,400 | 14.36 | 14.90 | 14.20 | 14.70 | 00:00:00 | | 2002-06-03 | 127,400 | 14.80 | 15.15 | 14.65 | 14.85 | 00:00:00 | | 2002-06-04 | 113,000 | 14.60 | 15.20 | 14.55 | 14.85 | 00:00:00 | | 2002-06-05 | 114,800 | 15.05 | 15.05 | 14.51 | 14.55 | 00:00:00 | | 2002-06-06 | 105,600 | 14.85 | 14.90 | 14.55 | 14.65 | 00:00:00 | | 2002-06-07 | 123,000 | 14.52 | 14.75 | 14.27 | 14.35 | 00:00:00 | | 2002-06-10 | 88,800 | 14.60 | 14.75 | 14.35 | 14.50 | 00:00:00 | | 2002-06-11 | 48,200 | 14.45 | 14.85 | 14.32 | 14.60 | 00:00:00 | | 2002-06-12 | 54,600 | 14.50 | 14.60 | 14.37 | 14.40 | 00:00:00 | | 2002-06-13 | 75,100 | 14.50 | 14.60 | 14.03 | 14.05 | 00:00:00 | | 2002-06-14 | 174,700 | 14.01 | 14.10 | 13.55 | 13.65 | 00:00:00 | | 2002-06-17 | 75,600 | 13.90 | 14.20 | 13.75 | 14.15 | 00:00:00 | | 2002-06-18 | 86,900 | 14.43 | 14.43 | 13.95 | 14.20 | 00:00:00 | | 2002-06-19 | 101,100 | 14.10 | 14.35 | 13.98 | 14.20 | 00:00:00 | | 2002-06-20 | 98,500 | 14.15 | 14.30 | 13.92 | 14.00 | 00:00:00 | | 2002-06-21 | 116,300 | 14.00 | 14.45 | 13.95 | 14.00 | 00:00:00 | | 2002-06-24 | 87,000 | 14.15 | 14.40 | 13.60 | 13.80 | 00:00:00 | | 2002-06-25 | 59,000 | 13.95 | 14.17 | 13.85 | 13.90 | 00:00:00 | | 2002-06-26 | 157,500 | 13.49 | 13.70 | 13.15 | 13.60 | 00:00:00 | | 2002-06-27 | 72,000 | 13.80 | 14.15 | 13.65 | 13.87 | 00:00:00 | | 2002-06-28 | 98,300 | 14.20 | 14.40 | 13.85 | 14.30 | 00:00:00 | | 2002-07-01 | 109,100 | 14.15 | 14.52 | 14.05 | 14.10 | 00:00:00 | | 2002-07-02 | 87,200 | 14.02 | 14.15 | 13.88 | 13.95 | 00:00:00 | | 2002-07-03 | 59,700 | 14.00 | 14.25 | 13.58 | 13.65 | 00:00:00 | | 2002-07-04 | 47,700 | 13.95 | 13.95 | 13.40 | 13.70 | 00:00:00 | | 2002-07-05 | 78,500 | 13.75 | 14.50 | 13.65 | 14.50 | 00:00:00 | | 2002-07-08 | 57,100 | 14.40 | 14.40 | 13.95 | 14.25 | 00:00:00 | | 2002-07-09 | 46,300 | 14.08 | 14.23 | 13.87 | 14.05 | 00:00:00 | | 2002-07-10 | 40,000 | 13.90 | 14.05 | 13.57 | 13.57 | 00:00:00 | | 2002-07-11 | 156,000 | 13.48 | 13.48 | 12.65 | 12.70 | 00:00:00 | | 2002-07-12 | 206,900 | 12.92 | 12.95 | 12.22 | 12.45 | 00:00:00 | | 2002-07-15 | 175,700 | 12.47 | 12.47 | 11.75 | 12.00 | 00:00:00 | | 2002-07-16 | 181,400 | 12.25 | 12.35 | 11.77 | 12.10 | 00:00:00 | | 2002-07-17 | 158,600 | 12.05 | 12.50 | 11.75 | 12.15 | 00:00:00 | | 2002-07-18 | 114,500 | 12.40 | 12.53 | 12.15 | 12.25 | 00:00:00 | | 2002-07-19 | 186,000 | 12.10 | 12.25 | 11.77 | 12.00 | 00:00:00 | | 2002-07-22 | 211,200 | 11.90 | 11.95 | 11.15 | 11.30 | 00:00:00 | | 2002-07-23 | 210,500 | 11.50 | 11.65 | 10.90 | 11.15 | 00:00:00 | | 2002-07-24 | 283,400 | 11.05 | 11.20 | 9.90 | 10.95 | 00:00:00 | | 2002-07-25 | 233,100 | 11.30 | 11.55 | 10.90 | 10.95 | 00:00:00 | | 2002-07-26 | 136,300 | 11.10 | 11.20 | 10.70 | 10.90 | 00:00:00 | | 2002-07-29 | 133,300 | 11.25 | 11.84 | 11.12 | 11.84 | 00:00:00 | | 2002-07-30 | 113,600 | 11.90 | 12.05 | 11.35 | 11.90 | 00:00:00 | | 2002-07-31 | 230,300 | 12.40 | 13.05 | 12.35 | 12.52 | 00:00:00 | | 2002-08-01 | 255,000 | 12.60 | 12.93 | 12.40 | 12.40 | 00:00:00 | | 2002-08-02 | 107,700 | 12.45 | 12.60 | 12.11 | 12.40 | 00:00:00 | | 2002-08-05 | 102,000 | 12.40 | 12.40 | 11.80 | 12.00 | 00:00:00 | | 2002-08-06 | 188,400 | 11.80 | 12.35 | 11.70 | 12.30 | 00:00:00 | | 2002-08-07 | 108,300 | 12.30 | 12.70 | 12.20 | 12.45 | 00:00:00 | | 2002-08-08 | 115,000 | 12.65 | 12.79 | 12.40 | 12.55 | 00:00:00 | | 2002-08-09 | 153,500 | 12.75 | 13.28 | 12.65 | 13.22 | 00:00:00 | | 2002-08-12 | 148,100 | 13.15 | 13.25 | 12.57 | 12.84 | 00:00:00 | | 2002-08-13 | 89,900 | 12.85 | 12.97 | 12.22 | 12.40 | 00:00:00 | | 2002-08-14 | 78,500 | 12.30 | 12.40 | 11.98 | 12.08 | 00:00:00 | | 2002-08-15 | 83,800 | 12.25 | 12.54 | 11.85 | 11.98 | 00:00:00 | | 2002-08-16 | 124,100 | 11.90 | 12.03 | 11.37 | 11.37 | 00:00:00 | | 2002-08-19 | 191,800 | 11.50 | 11.90 | 11.36 | 11.78 | 00:00:00 | | 2002-08-20 | 173,600 | 11.90 | 12.15 | 11.81 | 12.03 | 00:00:00 | | 2002-08-21 | 455,600 | 12.90 | 13.38 | 12.65 | 13.15 | 00:00:00 | | 2002-08-22 | 410,600 | 13.45 | 13.96 | 13.40 | 13.78 | 00:00:00 | | 2002-08-23 | 220,400 | 13.98 | 13.98 | 13.37 | 13.45 | 00:00:00 | | 2002-08-26 | 123,600 | 13.50 | 13.57 | 13.12 | 13.15 | 00:00:00 | | 2002-08-27 | 140,800 | 13.35 | 13.57 | 13.25 | 13.35 | 00:00:00 | | 2002-08-28 | 136,400 | 13.35 | 13.35 | 12.62 | 12.85 | 00:00:00 | | 2002-08-29 | 108,900 | 12.85 | 13.00 | 12.62 | 13.00 | 00:00:00 | | 2002-08-30 | 76,200 | 13.05 | 13.05 | 12.62 | 12.85 | 00:00:00 | | 2002-09-02 | 172,300 | 12.83 | 12.83 | 11.93 | 12.10 | 00:00:00 | | 2002-09-03 | 186,500 | 12.18 | 12.18 | 11.35 | 11.49 | 00:00:00 | | 2002-09-04 | 217,900 | 11.40 | 11.70 | 10.76 | 11.45 | 00:00:00 | | 2002-09-05 | 158,900 | 11.63 | 11.65 | 10.95 | 11.20 | 00:00:00 | | 2002-09-06 | 114,800 | 11.10 | 11.69 | 10.80 | 11.68 | 00:00:00 | | 2002-09-09 | 83,900 | 11.60 | 11.60 | 11.32 | 11.45 | 00:00:00 | | 2002-09-10 | 66,700 | 11.60 | 11.85 | 11.45 | 11.45 | 00:00:00 | | 2002-09-11 | 110,400 | 11.78 | 11.98 | 11.55 | 11.85 | 00:00:00 | | 2002-09-12 | 103,700 | 11.80 | 11.81 | 11.40 | 11.50 | 00:00:00 | | 2002-09-13 | 60,700 | 11.40 | 11.48 | 11.15 | 11.35 | 00:00:00 | | 2002-09-16 | 71,000 | 11.20 | 11.35 | 11.01 | 11.10 | 00:00:00 | | 2002-09-17 | 125,700 | 11.60 | 11.75 | 11.09 | 11.25 | 00:00:00 | | 2002-09-18 | 148,800 | 11.01 | 11.20 | 10.63 | 10.78 | 00:00:00 | | 2002-09-19 | 252,000 | 10.86 | 11.15 | 10.42 | 10.55 | 00:00:00 | | 2002-09-20 | 244,900 | 10.32 | 10.70 | 10.22 | 10.50 | 00:00:00 | | 2002-09-23 | 153,900 | 10.45 | 10.75 | 10.13 | 10.20 | 00:00:00 | | 2002-09-24 | 339,600 | 10.05 | 10.33 | 9.12 | 9.61 | 00:00:00 | | 2002-09-25 | 264,600 | 9.50 | 10.08 | 9.35 | 9.65 | 00:00:00 | | 2002-09-26 | 184,100 | 9.85 | 10.29 | 9.80 | 10.29 | 00:00:00 | | 2002-09-27 | 101,100 | 10.35 | 10.35 | 10.01 | 10.05 | 00:00:00 | | 2002-09-30 | 162,400 | 9.75 | 9.85 | 9.25 | 9.35 | 00:00:00 | | 2002-10-01 | 178,400 | 9.65 | 9.75 | 9.27 | 9.73 | 00:00:00 | | 2002-10-02 | 242,000 | 9.98 | 10.03 | 9.06 | 9.70 | 00:00:00 | | 2002-10-03 | 92,300 | 9.44 | 9.44 | 8.85 | 8.90 | 00:00:00 | | 2002-10-04 | 203,100 | 9.10 | 9.35 | 8.81 | 9.05 | 00:00:00 | | 2002-10-07 | 241,000 | 9.01 | 9.01 | 8.55 | 8.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
