|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-24 | 172,900 | 9.00 | 9.00 | 8.45 | 8.51 | 00:00:00 | | 2003-03-25 | 116,800 | 8.43 | 8.75 | 8.26 | 8.75 | 00:00:00 | | 2003-03-26 | 100,500 | 8.70 | 8.79 | 8.55 | 8.59 | 00:00:00 | | 2003-03-27 | 138,500 | 8.45 | 8.45 | 8.16 | 8.45 | 00:00:00 | | 2003-03-28 | 195,100 | 8.45 | 8.50 | 7.83 | 8.08 | 00:00:00 | | 2003-03-31 | 110,700 | 7.82 | 8.08 | 7.76 | 8.06 | 00:00:00 | | 2003-04-01 | 164,500 | 7.90 | 8.05 | 7.65 | 7.73 | 00:00:00 | | 2003-04-02 | 185,400 | 7.90 | 8.07 | 7.81 | 7.99 | 00:00:00 | | 2003-04-03 | 131,600 | 8.05 | 8.20 | 7.85 | 7.99 | 00:00:00 | | 2003-04-04 | 262,400 | 8.15 | 8.35 | 7.98 | 8.30 | 00:00:00 | | 2003-04-07 | 441,100 | 8.80 | 9.28 | 8.75 | 9.05 | 00:00:00 | | 2003-04-08 | 281,800 | 8.85 | 9.18 | 8.80 | 8.90 | 00:00:00 | | 2003-04-09 | 421,900 | 8.25 | 8.93 | 8.17 | 8.73 | 00:00:00 | | 2003-04-10 | 162,600 | 8.60 | 8.78 | 8.52 | 8.60 | 00:00:00 | | 2003-04-11 | 171,600 | 8.80 | 9.09 | 8.80 | 8.88 | 00:00:00 | | 2003-04-14 | 154,000 | 8.95 | 9.00 | 8.75 | 8.82 | 00:00:00 | | 2003-04-15 | 182,100 | 8.98 | 9.14 | 8.90 | 9.04 | 00:00:00 | | 2003-04-16 | 246,200 | 9.21 | 9.29 | 8.96 | 9.08 | 00:00:00 | | 2003-04-17 | 152,600 | 9.03 | 9.08 | 8.85 | 9.05 | 00:00:00 | | 2003-04-18 | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 00:00:00 | | 2003-04-21 | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 00:00:00 | | 2003-04-22 | 147,500 | 9.15 | 9.36 | 8.88 | 9.33 | 00:00:00 | | 2003-04-23 | 140,000 | 9.38 | 9.43 | 9.17 | 9.30 | 00:00:00 | | 2003-04-24 | 136,400 | 9.20 | 9.20 | 8.96 | 9.00 | 00:00:00 | | 2003-04-25 | 112,900 | 8.95 | 9.02 | 8.65 | 8.70 | 00:00:00 | | 2003-04-28 | 133,200 | 8.63 | 9.00 | 8.45 | 8.92 | 00:00:00 | | 2003-04-29 | 156,400 | 9.10 | 9.43 | 8.91 | 9.01 | 00:00:00 | | 2003-04-30 | 104,600 | 9.01 | 9.30 | 8.93 | 9.20 | 00:00:00 | | 2003-05-01 | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 00:00:00 | | 2003-05-02 | 103,200 | 9.27 | 9.44 | 9.18 | 9.40 | 00:00:00 | | 2003-05-05 | 246,200 | 9.43 | 9.94 | 9.43 | 9.94 | 00:00:00 | | 2003-05-06 | 312,100 | 9.90 | 10.50 | 9.77 | 10.40 | 00:00:00 | | 2003-05-07 | 202,700 | 10.40 | 10.45 | 9.88 | 10.05 | 00:00:00 | | 2003-05-08 | 177,900 | 10.00 | 10.00 | 9.35 | 9.38 | 00:00:00 | | 2003-05-09 | 92,200 | 9.50 | 9.57 | 9.33 | 9.45 | 00:00:00 | | 2003-05-12 | 128,500 | 9.65 | 9.65 | 9.07 | 9.35 | 00:00:00 | | 2003-05-13 | 71,200 | 9.39 | 9.39 | 9.12 | 9.20 | 00:00:00 | | 2003-05-14 | 179,600 | 8.90 | 9.28 | 8.84 | 9.20 | 00:00:00 | | 2003-05-15 | 82,100 | 9.20 | 9.30 | 9.15 | 9.27 | 00:00:00 | | 2003-05-16 | 106,300 | 9.20 | 9.30 | 9.06 | 9.15 | 00:00:00 | | 2003-05-19 | 137,100 | 9.00 | 9.03 | 8.76 | 8.83 | 00:00:00 | | 2003-05-20 | 111,000 | 8.95 | 8.95 | 8.66 | 8.80 | 00:00:00 | | 2003-05-21 | 161,400 | 8.80 | 8.80 | 8.36 | 8.65 | 00:00:00 | | 2003-05-22 | 88,700 | 8.69 | 8.73 | 8.50 | 8.72 | 00:00:00 | | 2003-05-23 | 79,000 | 8.85 | 8.87 | 8.55 | 8.58 | 00:00:00 | | 2003-05-26 | 76,300 | 8.65 | 8.88 | 8.58 | 8.78 | 00:00:00 | | 2003-05-27 | 82,800 | 8.70 | 8.73 | 8.39 | 8.65 | 00:00:00 | | 2003-05-28 | 110,000 | 8.70 | 9.00 | 8.65 | 8.85 | 00:00:00 | | 2003-05-29 | 15,700 | 8.88 | 9.02 | 8.83 | 8.87 | 00:00:00 | | 2003-05-30 | 74,400 | 8.90 | 9.25 | 8.85 | 9.23 | 00:00:00 | | 2003-06-02 | 199,700 | 9.56 | 9.88 | 9.56 | 9.68 | 00:00:00 | | 2003-06-03 | 107,300 | 9.60 | 9.85 | 9.55 | 9.70 | 00:00:00 | | 2003-06-04 | 122,600 | 9.85 | 9.89 | 9.52 | 9.82 | 00:00:00 | | 2003-06-05 | 267,300 | 9.93 | 10.18 | 9.70 | 9.85 | 00:00:00 | | 2003-06-06 | 198,000 | 10.05 | 10.32 | 9.98 | 10.10 | 00:00:00 | | 2003-06-09 | 41,800 | 10.19 | 10.39 | 10.03 | 10.20 | 00:00:00 | | 2003-06-10 | 158,300 | 10.20 | 10.35 | 9.96 | 10.08 | 00:00:00 | | 2003-06-11 | 122,100 | 10.20 | 10.28 | 10.02 | 10.24 | 00:00:00 | | 2003-06-12 | 365,000 | 10.30 | 10.59 | 10.15 | 10.27 | 00:00:00 | | 2003-06-13 | 219,000 | 10.35 | 10.57 | 10.27 | 10.33 | 00:00:00 | | 2003-06-16 | 322,200 | 10.49 | 10.87 | 10.33 | 10.80 | 00:00:00 | | 2003-06-17 | 410,400 | 10.95 | 11.19 | 10.72 | 10.97 | 00:00:00 | | 2003-06-18 | 219,400 | 10.80 | 11.07 | 10.65 | 10.87 | 00:00:00 | | 2003-06-19 | 233,200 | 10.55 | 10.64 | 10.15 | 10.35 | 00:00:00 | | 2003-06-20 | 175,100 | 10.20 | 10.43 | 10.15 | 10.31 | 00:00:00 | | 2003-06-23 | 262,400 | 10.35 | 10.35 | 9.95 | 10.10 | 00:00:00 | | 2003-06-24 | 135,500 | 10.01 | 10.12 | 9.91 | 10.10 | 00:00:00 | | 2003-06-25 | 180,800 | 10.12 | 10.18 | 9.81 | 9.95 | 00:00:00 | | 2003-06-26 | 175,300 | 9.85 | 10.18 | 9.82 | 10.14 | 00:00:00 | | 2003-06-27 | 96,400 | 10.20 | 10.36 | 10.08 | 10.16 | 00:00:00 | | 2003-06-30 | 121,300 | 10.19 | 10.24 | 10.01 | 10.05 | 00:00:00 | | 2003-07-01 | 165,500 | 10.08 | 10.08 | 9.86 | 9.89 | 00:00:00 | | 2003-07-02 | 98,600 | 10.15 | 10.20 | 10.01 | 10.15 | 00:00:00 | | 2003-07-03 | 164,700 | 10.10 | 10.24 | 9.99 | 10.18 | 00:00:00 | | 2003-07-04 | 170,800 | 10.06 | 10.37 | 10.02 | 10.30 | 00:00:00 | | 2003-07-07 | 332,900 | 10.37 | 10.88 | 10.35 | 10.81 | 00:00:00 | | 2003-07-08 | 344,200 | 10.78 | 11.09 | 10.74 | 11.01 | 00:00:00 | | 2003-07-09 | 247,700 | 11.10 | 11.23 | 10.93 | 11.10 | 00:00:00 | | 2003-07-10 | 154,900 | 11.08 | 11.08 | 10.60 | 10.78 | 00:00:00 | | 2003-07-11 | 74,100 | 10.65 | 10.88 | 10.64 | 10.82 | 00:00:00 | | 2003-07-14 | 180,700 | 10.94 | 11.15 | 10.90 | 11.03 | 00:00:00 | | 2003-07-15 | 261,200 | 10.90 | 11.37 | 10.90 | 11.10 | 00:00:00 | | 2003-07-16 | 79,700 | 11.15 | 11.22 | 10.87 | 11.00 | 00:00:00 | | 2003-07-17 | 98,100 | 11.00 | 11.13 | 10.88 | 10.95 | 00:00:00 | | 2003-07-18 | 97,900 | 11.03 | 11.24 | 10.95 | 11.10 | 00:00:00 | | 2003-07-21 | 71,600 | 11.23 | 11.23 | 10.88 | 10.96 | 00:00:00 | | 2003-07-22 | 74,400 | 11.00 | 11.10 | 10.86 | 11.00 | 00:00:00 | | 2003-07-23 | 56,100 | 11.10 | 11.17 | 10.90 | 10.95 | 00:00:00 | | 2003-07-24 | 91,300 | 11.12 | 11.16 | 10.98 | 11.10 | 00:00:00 | | 2003-07-25 | 54,200 | 11.02 | 11.02 | 10.82 | 10.94 | 00:00:00 | | 2003-07-28 | 59,100 | 11.05 | 11.09 | 10.92 | 11.06 | 00:00:00 | | 2003-07-29 | 111,300 | 11.05 | 11.14 | 10.87 | 11.00 | 00:00:00 | | 2003-07-30 | 36,100 | 11.03 | 11.08 | 10.95 | 11.00 | 00:00:00 | | 2003-07-31 | 195,200 | 11.00 | 11.43 | 11.00 | 11.25 | 00:00:00 | | 2003-08-01 | 105,300 | 11.30 | 11.36 | 11.15 | 11.20 | 00:00:00 | | 2003-08-04 | 92,200 | 11.25 | 11.32 | 11.08 | 11.10 | 00:00:00 | | 2003-08-05 | 49,400 | 11.15 | 11.27 | 11.10 | 11.22 | 00:00:00 | | 2003-08-06 | 128,700 | 11.10 | 11.16 | 10.83 | 10.98 | 00:00:00 | | 2003-08-07 | 65,000 | 11.00 | 11.00 | 10.85 | 10.95 | 00:00:00 | | 2003-08-08 | 50,200 | 10.95 | 11.11 | 10.92 | 10.98 | 00:00:00 | | 2003-08-11 | 39,100 | 11.10 | 11.12 | 11.01 | 11.05 | 00:00:00 | | 2003-08-12 | 38,100 | 11.04 | 11.18 | 11.01 | 11.13 | 00:00:00 | | 2003-08-13 | 283,200 | 11.50 | 11.63 | 11.28 | 11.30 | 00:00:00 | | 2003-08-14 | 95,400 | 11.40 | 11.50 | 11.30 | 11.45 | 00:00:00 | | 2003-08-15 | 137,000 | 11.45 | 11.60 | 11.40 | 11.55 | 00:00:00 | | 2003-08-18 | 156,700 | 11.63 | 11.87 | 11.62 | 11.82 | 00:00:00 | | 2003-08-19 | 248,500 | 11.94 | 12.25 | 11.90 | 11.95 | 00:00:00 | | 2003-08-20 | 89,100 | 12.00 | 12.12 | 11.93 | 12.05 | 00:00:00 | | 2003-08-21 | 333,400 | 12.09 | 12.86 | 12.08 | 12.55 | 00:00:00 | | 2003-08-22 | 140,000 | 12.60 | 12.75 | 12.54 | 12.55 | 00:00:00 | | 2003-08-25 | 121,500 | 12.52 | 12.65 | 12.36 | 12.44 | 00:00:00 | | 2003-08-26 | 107,000 | 12.35 | 12.52 | 12.20 | 12.23 | 00:00:00 | | 2003-08-27 | 105,100 | 12.35 | 12.52 | 12.28 | 12.36 | 00:00:00 | | 2003-08-28 | 77,600 | 12.50 | 12.65 | 12.35 | 12.50 | 00:00:00 | | 2003-08-29 | 59,900 | 12.51 | 12.60 | 12.45 | 12.53 | 00:00:00 | | 2003-09-01 | 101,600 | 12.51 | 12.68 | 12.50 | 12.60 | 00:00:00 | | 2003-09-02 | 130,200 | 12.58 | 12.83 | 12.42 | 12.78 | 00:00:00 | | 2003-09-03 | 183,900 | 12.90 | 13.07 | 12.78 | 12.95 | 00:00:00 | | 2003-09-04 | 139,000 | 12.98 | 13.09 | 12.76 | 13.04 | 00:00:00 | | 2003-09-05 | 93,900 | 13.10 | 13.10 | 13.00 | 13.02 | 00:00:00 | | 2003-09-08 | 149,200 | 13.10 | 13.10 | 12.77 | 12.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
