|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-07 | 241,000 | 9.01 | 9.01 | 8.55 | 8.60 | 00:00:00 | | 2002-10-08 | 188,100 | 8.60 | 9.00 | 8.51 | 8.70 | 00:00:00 | | 2002-10-09 | 152,800 | 8.82 | 8.89 | 8.55 | 8.65 | 00:00:00 | | 2002-10-10 | 523,500 | 8.65 | 8.73 | 8.25 | 8.68 | 00:00:00 | | 2002-10-11 | 541,800 | 9.50 | 10.20 | 9.28 | 10.15 | 00:00:00 | | 2002-10-14 | 341,700 | 9.90 | 9.95 | 9.55 | 9.80 | 00:00:00 | | 2002-10-15 | 302,400 | 9.95 | 10.72 | 9.90 | 10.38 | 00:00:00 | | 2002-10-16 | 279,700 | 10.45 | 10.78 | 10.15 | 10.53 | 00:00:00 | | 2002-10-17 | 217,400 | 10.65 | 10.99 | 10.57 | 10.95 | 00:00:00 | | 2002-10-18 | 172,200 | 11.10 | 11.15 | 10.71 | 10.92 | 00:00:00 | | 2002-10-21 | 119,000 | 10.90 | 11.05 | 10.72 | 10.98 | 00:00:00 | | 2002-10-22 | 189,200 | 11.00 | 11.67 | 10.85 | 11.45 | 00:00:00 | | 2002-10-23 | 128,400 | 11.50 | 11.75 | 10.70 | 11.00 | 00:00:00 | | 2002-10-24 | 112,700 | 11.20 | 11.60 | 11.03 | 11.20 | 00:00:00 | | 2002-10-25 | 101,100 | 10.95 | 11.47 | 10.95 | 11.33 | 00:00:00 | | 2002-10-28 | 193,600 | 11.43 | 12.10 | 11.36 | 12.02 | 00:00:00 | | 2002-10-29 | 177,700 | 12.00 | 12.12 | 11.05 | 11.30 | 00:00:00 | | 2002-10-30 | 155,400 | 11.35 | 11.53 | 11.10 | 11.40 | 00:00:00 | | 2002-10-31 | 89,600 | 11.25 | 11.68 | 11.25 | 11.57 | 00:00:00 | | 2002-11-01 | 72,200 | 11.60 | 11.70 | 10.90 | 11.60 | 00:00:00 | | 2002-11-04 | 222,100 | 11.90 | 12.41 | 11.90 | 12.38 | 00:00:00 | | 2002-11-05 | 231,900 | 12.25 | 12.75 | 12.20 | 12.70 | 00:00:00 | | 2002-11-06 | 445,600 | 13.39 | 13.49 | 12.30 | 12.40 | 00:00:00 | | 2002-11-07 | 186,900 | 12.45 | 12.78 | 11.68 | 11.80 | 00:00:00 | | 2002-11-08 | 135,200 | 11.55 | 11.75 | 11.20 | 11.20 | 00:00:00 | | 2002-11-11 | 161,100 | 11.15 | 11.32 | 10.81 | 10.95 | 00:00:00 | | 2002-11-12 | 85,600 | 11.05 | 11.17 | 10.64 | 11.00 | 00:00:00 | | 2002-11-13 | 94,000 | 10.98 | 11.70 | 10.63 | 11.70 | 00:00:00 | | 2002-11-14 | 85,400 | 11.40 | 11.68 | 11.12 | 11.50 | 00:00:00 | | 2002-11-15 | 86,500 | 11.65 | 11.65 | 11.05 | 11.21 | 00:00:00 | | 2002-11-18 | 76,600 | 11.35 | 11.49 | 11.18 | 11.28 | 00:00:00 | | 2002-11-19 | 143,000 | 11.35 | 11.35 | 10.78 | 10.98 | 00:00:00 | | 2002-11-20 | 124,000 | 11.05 | 11.24 | 10.80 | 11.24 | 00:00:00 | | 2002-11-21 | 116,100 | 11.40 | 11.66 | 11.15 | 11.30 | 00:00:00 | | 2002-11-22 | 76,800 | 11.40 | 11.53 | 11.25 | 11.43 | 00:00:00 | | 2002-11-25 | 79,500 | 11.40 | 11.57 | 11.11 | 11.28 | 00:00:00 | | 2002-11-26 | 93,200 | 11.20 | 11.45 | 10.75 | 10.90 | 00:00:00 | | 2002-11-27 | 144,200 | 10.83 | 11.13 | 10.67 | 11.07 | 00:00:00 | | 2002-11-28 | 202,800 | 11.10 | 11.70 | 11.03 | 11.65 | 00:00:00 | | 2002-11-29 | 227,600 | 11.55 | 11.60 | 11.13 | 11.25 | 00:00:00 | | 2002-12-02 | 243,100 | 11.38 | 11.79 | 11.30 | 11.48 | 00:00:00 | | 2002-12-03 | 110,000 | 11.38 | 11.48 | 11.07 | 11.12 | 00:00:00 | | 2002-12-04 | 171,100 | 11.10 | 11.35 | 11.01 | 11.30 | 00:00:00 | | 2002-12-05 | 209,800 | 11.20 | 11.25 | 10.55 | 10.78 | 00:00:00 | | 2002-12-06 | 127,400 | 10.80 | 10.80 | 10.30 | 10.62 | 00:00:00 | | 2002-12-09 | 178,100 | 10.70 | 10.70 | 10.13 | 10.25 | 00:00:00 | | 2002-12-10 | 156,600 | 10.20 | 10.35 | 10.03 | 10.35 | 00:00:00 | | 2002-12-11 | 90,200 | 10.25 | 10.55 | 10.15 | 10.50 | 00:00:00 | | 2002-12-12 | 114,100 | 10.57 | 10.57 | 10.17 | 10.35 | 00:00:00 | | 2002-12-13 | 97,400 | 10.45 | 10.45 | 9.96 | 10.05 | 00:00:00 | | 2002-12-16 | 125,000 | 10.00 | 10.15 | 9.91 | 10.03 | 00:00:00 | | 2002-12-17 | 160,700 | 10.10 | 10.15 | 9.76 | 9.82 | 00:00:00 | | 2002-12-18 | 176,300 | 9.85 | 9.99 | 9.31 | 9.55 | 00:00:00 | | 2002-12-19 | 164,300 | 9.58 | 9.63 | 9.21 | 9.38 | 00:00:00 | | 2002-12-20 | 130,200 | 9.25 | 9.40 | 9.18 | 9.31 | 00:00:00 | | 2002-12-23 | 133,400 | 9.40 | 9.40 | 9.06 | 9.15 | 00:00:00 | | 2002-12-24 | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 00:00:00 | | 2002-12-25 | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 00:00:00 | | 2002-12-26 | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 00:00:00 | | 2002-12-27 | 148,500 | 9.25 | 9.25 | 8.98 | 9.07 | 00:00:00 | | 2002-12-30 | 155,200 | 9.05 | 9.30 | 9.00 | 9.01 | 00:00:00 | | 2002-12-31 | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 00:00:00 | | 2003-01-01 | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 00:00:00 | | 2003-01-02 | 177,600 | 9.10 | 9.71 | 9.01 | 9.67 | 00:00:00 | | 2003-01-03 | 129,700 | 9.75 | 9.99 | 9.68 | 9.93 | 00:00:00 | | 2003-01-06 | 183,700 | 9.90 | 9.90 | 9.25 | 9.61 | 00:00:00 | | 2003-01-07 | 170,500 | 9.54 | 9.54 | 9.14 | 9.35 | 00:00:00 | | 2003-01-08 | 128,100 | 9.30 | 9.30 | 9.01 | 9.05 | 00:00:00 | | 2003-01-09 | 152,800 | 9.15 | 9.40 | 8.98 | 9.40 | 00:00:00 | | 2003-01-10 | 105,500 | 9.50 | 9.73 | 9.40 | 9.60 | 00:00:00 | | 2003-01-13 | 128,100 | 9.65 | 9.70 | 9.25 | 9.39 | 00:00:00 | | 2003-01-14 | 99,100 | 9.30 | 9.67 | 9.25 | 9.48 | 00:00:00 | | 2003-01-15 | 84,700 | 9.45 | 9.54 | 9.31 | 9.50 | 00:00:00 | | 2003-01-16 | 93,900 | 9.45 | 9.78 | 9.40 | 9.76 | 00:00:00 | | 2003-01-17 | 95,800 | 9.75 | 9.75 | 9.51 | 9.60 | 00:00:00 | | 2003-01-20 | 108,800 | 9.55 | 9.59 | 9.20 | 9.20 | 00:00:00 | | 2003-01-21 | 83,200 | 9.30 | 9.55 | 9.21 | 9.35 | 00:00:00 | | 2003-01-22 | 180,000 | 9.25 | 9.33 | 8.82 | 9.00 | 00:00:00 | | 2003-01-23 | 244,100 | 8.90 | 9.00 | 8.55 | 8.60 | 00:00:00 | | 2003-01-24 | 233,500 | 8.68 | 8.70 | 8.32 | 8.40 | 00:00:00 | | 2003-01-27 | 213,400 | 8.50 | 8.50 | 8.12 | 8.20 | 00:00:00 | | 2003-01-28 | 183,300 | 8.25 | 8.42 | 8.11 | 8.25 | 00:00:00 | | 2003-01-29 | 122,000 | 8.35 | 8.55 | 8.06 | 8.50 | 00:00:00 | | 2003-01-30 | 114,800 | 8.45 | 8.83 | 8.40 | 8.62 | 00:00:00 | | 2003-01-31 | 106,200 | 8.60 | 8.60 | 8.35 | 8.57 | 00:00:00 | | 2003-02-03 | 79,500 | 8.75 | 8.88 | 8.70 | 8.85 | 00:00:00 | | 2003-02-04 | 88,300 | 8.75 | 8.85 | 8.42 | 8.48 | 00:00:00 | | 2003-02-05 | 71,900 | 8.55 | 8.60 | 8.27 | 8.60 | 00:00:00 | | 2003-02-06 | 69,100 | 8.50 | 8.70 | 8.31 | 8.43 | 00:00:00 | | 2003-02-07 | 54,100 | 8.45 | 8.63 | 8.26 | 8.30 | 00:00:00 | | 2003-02-10 | 102,400 | 8.35 | 8.35 | 8.02 | 8.10 | 00:00:00 | | 2003-02-11 | 106,300 | 8.20 | 8.43 | 8.08 | 8.27 | 00:00:00 | | 2003-02-12 | 69,300 | 8.25 | 8.36 | 8.12 | 8.16 | 00:00:00 | | 2003-02-13 | 72,900 | 8.11 | 8.20 | 8.06 | 8.10 | 00:00:00 | | 2003-02-14 | 222,900 | 8.13 | 8.27 | 7.95 | 8.18 | 00:00:00 | | 2003-02-17 | 72,700 | 8.46 | 8.50 | 8.28 | 8.50 | 00:00:00 | | 2003-02-18 | 61,500 | 8.50 | 8.56 | 8.35 | 8.45 | 00:00:00 | | 2003-02-19 | 80,200 | 8.45 | 8.66 | 8.27 | 8.34 | 00:00:00 | | 2003-02-20 | 65,100 | 8.45 | 8.55 | 8.25 | 8.35 | 00:00:00 | | 2003-02-21 | 154,600 | 8.30 | 8.34 | 7.98 | 8.07 | 00:00:00 | | 2003-02-24 | 144,400 | 8.13 | 8.15 | 7.78 | 7.87 | 00:00:00 | | 2003-02-25 | 292,200 | 7.75 | 7.90 | 7.47 | 7.53 | 00:00:00 | | 2003-02-26 | 166,900 | 7.75 | 7.75 | 7.27 | 7.38 | 00:00:00 | | 2003-02-27 | 99,900 | 7.40 | 7.57 | 7.33 | 7.55 | 00:00:00 | | 2003-02-28 | 93,500 | 7.68 | 7.97 | 7.65 | 7.80 | 00:00:00 | | 2003-03-03 | 94,100 | 7.99 | 8.08 | 7.92 | 7.95 | 00:00:00 | | 2003-03-04 | 84,700 | 8.00 | 8.00 | 7.59 | 7.73 | 00:00:00 | | 2003-03-05 | 97,500 | 7.60 | 7.65 | 7.46 | 7.65 | 00:00:00 | | 2003-03-06 | 82,200 | 7.60 | 7.70 | 7.36 | 7.40 | 00:00:00 | | 2003-03-07 | 159,400 | 7.40 | 7.40 | 7.12 | 7.30 | 00:00:00 | | 2003-03-10 | 220,100 | 7.28 | 7.28 | 6.98 | 7.02 | 00:00:00 | | 2003-03-11 | 160,500 | 7.00 | 7.10 | 6.82 | 6.89 | 00:00:00 | | 2003-03-12 | 139,300 | 6.88 | 7.42 | 6.81 | 7.35 | 00:00:00 | | 2003-03-13 | 175,700 | 7.50 | 7.83 | 7.49 | 7.77 | 00:00:00 | | 2003-03-14 | 181,100 | 7.83 | 8.23 | 7.80 | 7.80 | 00:00:00 | | 2003-03-17 | 225,500 | 7.75 | 8.60 | 7.58 | 8.50 | 00:00:00 | | 2003-03-18 | 354,800 | 8.70 | 9.02 | 8.52 | 8.92 | 00:00:00 | | 2003-03-19 | 199,400 | 9.00 | 9.07 | 8.65 | 8.76 | 00:00:00 | | 2003-03-20 | 192,500 | 8.85 | 8.98 | 8.54 | 8.68 | 00:00:00 | | 2003-03-21 | 272,800 | 8.88 | 9.15 | 8.71 | 9.10 | 00:00:00 | | 2003-03-24 | 172,900 | 9.00 | 9.00 | 8.45 | 8.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
