|
 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 | | 2003-09-08 | 149,200 | 13.10 | 13.10 | 12.77 | 12.85 | 00:00:00 | | 2003-09-09 | 244,800 | 12.85 | 12.85 | 12.28 | 12.43 | 00:00:00 | | 2003-09-10 | 249,300 | 12.30 | 12.40 | 11.85 | 12.06 | 00:00:00 | | 2003-09-11 | 98,600 | 12.01 | 12.19 | 11.85 | 12.17 | 00:00:00 | | 2003-09-12 | 156,600 | 12.30 | 12.35 | 11.70 | 11.95 | 00:00:00 | | 2003-09-15 | 47,000 | 12.05 | 12.10 | 11.94 | 11.97 | 00:00:00 | | 2003-09-16 | 108,600 | 12.07 | 12.13 | 11.88 | 12.13 | 00:00:00 | | 2003-09-17 | 91,300 | 12.20 | 12.53 | 12.18 | 12.45 | 00:00:00 | | 2003-09-18 | 111,400 | 12.40 | 12.74 | 12.34 | 12.55 | 00:00:00 | | 2003-09-19 | 77,500 | 12.60 | 12.70 | 12.52 | 12.52 | 00:00:00 | | 2003-09-22 | 93,800 | 12.40 | 12.50 | 12.26 | 12.30 | 00:00:00 | | 2003-09-23 | 152,300 | 12.50 | 12.58 | 11.85 | 12.03 | 00:00:00 | | 2003-09-24 | 98,900 | 12.18 | 12.27 | 11.85 | 11.90 | 00:00:00 | | 2003-09-25 | 120,800 | 11.80 | 11.98 | 11.55 | 11.90 | 00:00:00 | | 2003-09-26 | 125,900 | 11.62 | 11.70 | 11.45 | 11.50 | 00:00:00 | | 2003-09-29 | 45,600 | 11.55 | 11.75 | 11.55 | 11.68 | 00:00:00 | | 2003-09-30 | 111,900 | 11.70 | 11.70 | 11.13 | 11.23 | 00:00:00 | | 2003-10-01 | 64,000 | 11.25 | 11.38 | 11.20 | 11.35 | 00:00:00 | | 2003-10-02 | 63,700 | 11.60 | 11.60 | 11.25 | 11.25 | 00:00:00 | | 2003-10-03 | 17,600 | 11.30 | 11.85 | 11.30 | 11.85 | 00:00:00 | | 2003-10-06 | 54,100 | 11.75 | 11.75 | 11.48 | 11.50 | 00:00:00 | | 2003-10-07 | 39,400 | 11.58 | 11.77 | 11.48 | 11.58 | 00:00:00 | | 2003-10-08 | 51,400 | 11.65 | 11.82 | 11.55 | 11.60 | 00:00:00 | | 2003-10-09 | 65,200 | 11.75 | 12.12 | 11.68 | 11.96 | 00:00:00 | | 2003-10-10 | 72,400 | 12.15 | 12.16 | 11.90 | 11.98 | 00:00:00 | | 2003-10-13 | 116,600 | 12.00 | 12.25 | 11.90 | 12.12 | 00:00:00 | | 2003-10-14 | 64,900 | 12.30 | 12.34 | 12.06 | 12.14 | 00:00:00 | | 2003-10-15 | 125,100 | 12.30 | 12.63 | 12.28 | 12.45 | 00:00:00 | | 2003-10-16 | 97,700 | 12.35 | 12.66 | 12.35 | 12.55 | 00:00:00 | | 2003-10-17 | 60,800 | 12.50 | 12.67 | 12.44 | 12.50 | 00:00:00 | | 2003-10-20 | 53,100 | 12.50 | 12.58 | 12.37 | 12.45 | 00:00:00 | | 2003-10-21 | 130,000 | 12.50 | 12.76 | 12.42 | 12.73 | 00:00:00 | | 2003-10-22 | 57,400 | 12.70 | 12.73 | 12.33 | 12.50 | 00:00:00 | | 2003-10-23 | 129,600 | 12.20 | 12.30 | 12.07 | 12.28 | 00:00:00 | | 2003-10-24 | 41,800 | 12.30 | 12.30 | 12.05 | 12.30 | 00:00:00 | | 2003-10-27 | 62,700 | 12.10 | 12.55 | 12.10 | 12.45 | 00:00:00 | | 2003-10-28 | 112,500 | 12.45 | 12.83 | 12.45 | 12.75 | 00:00:00 | | 2003-10-29 | 243,500 | 12.88 | 13.11 | 12.88 | 13.08 | 00:00:00 | | 2003-10-30 | 178,200 | 13.00 | 13.25 | 12.90 | 13.25 | 00:00:00 | | 2003-10-31 | 159,700 | 13.10 | 13.48 | 13.04 | 13.43 | 00:00:00 | | 2003-11-03 | 286,700 | 13.40 | 14.06 | 13.40 | 13.93 | 00:00:00 | | 2003-11-04 | 246,500 | 13.95 | 14.06 | 13.75 | 13.93 | 00:00:00 | | 2003-11-05 | 145,300 | 13.80 | 13.98 | 13.55 | 13.70 | 00:00:00 | | 2003-11-06 | 79,800 | 13.65 | 13.82 | 13.60 | 13.65 | 00:00:00 | | 2003-11-07 | 169,700 | 13.70 | 14.10 | 13.65 | 13.88 | 00:00:00 | | 2003-11-10 | 129,300 | 13.70 | 13.90 | 13.61 | 13.64 | 00:00:00 | | 2003-11-11 | 114,600 | 13.50 | 13.60 | 13.40 | 13.52 | 00:00:00 | | 2003-11-12 | 110,100 | 13.30 | 13.86 | 13.30 | 13.75 | 00:00:00 | | 2003-11-13 | 76,300 | 13.90 | 13.96 | 13.60 | 13.65 | 00:00:00 | | 2003-11-14 | 51,200 | 13.60 | 13.70 | 13.45 | 13.60 | 00:00:00 | | 2003-11-17 | 78,100 | 13.35 | 13.45 | 13.13 | 13.22 | 00:00:00 | | 2003-11-18 | 126,500 | 13.20 | 13.24 | 12.91 | 12.97 | 00:00:00 | | 2003-11-19 | 96,700 | 12.80 | 13.10 | 12.72 | 13.10 | 00:00:00 | | 2003-11-20 | 211,200 | 13.12 | 13.12 | 12.25 | 12.68 | 00:00:00 | | 2003-11-21 | 126,000 | 12.60 | 12.75 | 12.35 | 12.72 | 00:00:00 | | 2003-11-24 | 77,300 | 12.78 | 12.99 | 12.70 | 12.99 | 00:00:00 | | 2003-11-25 | 42,800 | 13.00 | 13.13 | 12.90 | 13.00 | 00:00:00 | | 2003-11-26 | 78,700 | 13.10 | 13.32 | 12.95 | 13.00 | 00:00:00 | | 2003-11-27 | 46,800 | 13.10 | 13.10 | 12.98 | 13.00 | 00:00:00 | | 2003-11-28 | 44,900 | 13.08 | 13.13 | 12.70 | 12.75 | 00:00:00 | | 2003-12-01 | 62,700 | 13.00 | 13.02 | 12.80 | 13.00 | 00:00:00 | | 2003-12-02 | 65,000 | 12.95 | 12.98 | 12.77 | 12.85 | 00:00:00 | | 2003-12-03 | 68,000 | 12.90 | 13.00 | 12.75 | 12.78 | 00:00:00 | | 2003-12-04 | 63,300 | 12.83 | 12.99 | 12.75 | 12.85 | 00:00:00 | | 2003-12-05 | 73,700 | 12.85 | 12.85 | 12.54 | 12.60 | 00:00:00 | | 2003-12-08 | 93,300 | 12.52 | 12.65 | 12.42 | 12.62 | 00:00:00 | | 2003-12-09 | 62,100 | 12.70 | 12.85 | 12.66 | 12.68 | 00:00:00 | | 2003-12-10 | 41,900 | 12.70 | 12.70 | 12.47 | 12.52 | 00:00:00 | | 2003-12-11 | 48,900 | 12.60 | 12.60 | 12.46 | 12.48 | 00:00:00 | | 2003-12-12 | 47,000 | 12.53 | 12.84 | 12.53 | 12.74 | 00:00:00 | | 2003-12-15 | 156,700 | 13.11 | 13.17 | 12.97 | 13.00 | 00:00:00 | | 2003-12-16 | 67,600 | 12.95 | 13.03 | 12.77 | 12.95 | 00:00:00 | | 2003-12-17 | 73,500 | 13.00 | 13.06 | 12.85 | 12.98 | 00:00:00 | | 2003-12-18 | 56,900 | 13.00 | 13.00 | 12.87 | 13.00 | 00:00:00 | | 2003-12-19 | 104,300 | 13.00 | 13.18 | 12.93 | 13.08 | 00:00:00 | | 2003-12-22 | 71,000 | 13.00 | 13.20 | 12.91 | 13.12 | 00:00:00 | | 2003-12-23 | 40,100 | 13.10 | 13.17 | 13.00 | 13.09 | 00:00:00 | | 2003-12-24 | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 00:00:00 | | 2003-12-25 | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 00:00:00 | | 2003-12-26 | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 00:00:00 | | 2003-12-29 | 104,800 | 13.07 | 13.24 | 13.05 | 13.23 | 00:00:00 | | 2003-12-30 | 60,300 | 13.25 | 13.31 | 13.22 | 13.25 | 00:00:00 | | 2003-12-31 | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 00:00:00 | | 2004-01-01 | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 00:00:00 | | 2004-01-02 | 84,900 | 13.25 | 13.48 | 13.25 | 13.41 | 00:00:00 | | 2004-01-05 | 123,600 | 13.40 | 13.58 | 13.32 | 13.53 | 00:00:00 | | 2004-01-06 | 78,700 | 13.58 | 13.58 | 13.25 | 13.33 | 00:00:00 | | 2004-01-07 | 415,800 | 13.45 | 14.36 | 13.45 | 14.25 | 00:00:00 | | 2004-01-08 | 170,300 | 14.33 | 14.38 | 14.05 | 14.12 | 00:00:00 | | 2004-01-09 | 101,400 | 14.20 | 14.30 | 14.01 | 14.10 | 00:00:00 | | 2004-01-12 | 149,100 | 14.15 | 14.36 | 13.95 | 14.08 | 00:00:00 | | 2004-01-13 | 69,600 | 14.20 | 14.25 | 14.01 | 14.03 | 00:00:00 | | 2004-01-14 | 85,400 | 14.10 | 14.43 | 14.06 | 14.30 | 00:00:00 | | 2004-01-15 | 142,600 | 14.30 | 14.65 | 14.22 | 14.60 | 00:00:00 | | 2004-01-16 | 100,900 | 14.65 | 14.77 | 14.52 | 14.70 | 00:00:00 | | 2004-01-19 | 94,400 | 14.65 | 14.79 | 14.65 | 14.79 | 00:00:00 | | 2004-01-20 | 199,100 | 14.90 | 15.16 | 14.90 | 15.00 | 00:00:00 | | 2004-01-21 | 112,700 | 14.98 | 15.08 | 14.85 | 14.97 | 00:00:00 | | 2004-01-22 | 149,200 | 15.00 | 15.28 | 14.97 | 15.25 | 00:00:00 | | 2004-01-23 | 117,200 | 15.15 | 15.27 | 14.93 | 14.94 | 00:00:00 | | 2004-01-26 | 120,000 | 15.00 | 15.00 | 14.66 | 14.72 | 00:00:00 | | 2004-01-27 | 75,000 | 14.90 | 14.92 | 14.63 | 14.65 | 00:00:00 | | 2004-01-28 | 212,600 | 14.50 | 14.70 | 14.35 | 14.60 | 00:00:00 | | 2004-01-29 | 144,500 | 14.40 | 14.50 | 14.25 | 14.35 | 00:00:00 | | 2004-01-30 | 60,400 | 14.45 | 14.77 | 14.35 | 14.48 | 00:00:00 | | 2004-02-02 | 282,300 | 14.45 | 14.45 | 13.75 | 14.17 | 00:00:00 | | 2004-02-03 | 152,700 | 14.10 | 14.10 | 13.82 | 13.95 | 00:00:00 | | 2004-02-04 | 112,800 | 13.90 | 14.05 | 13.82 | 13.95 | 00:00:00 | | 2004-02-05 | 64,000 | 13.98 | 14.20 | 13.85 | 14.05 | 00:00:00 | | 2004-02-06 | 132,200 | 14.05 | 14.30 | 14.05 | 14.25 | 00:00:00 | | 2004-02-09 | 130,200 | 14.40 | 14.79 | 14.38 | 14.64 | 00:00:00 | | 2004-02-10 | 80,800 | 14.75 | 14.79 | 14.57 | 14.75 | 00:00:00 | | 2004-02-11 | 68,200 | 14.58 | 14.68 | 14.50 | 14.66 | 00:00:00 | | 2004-02-12 | 78,500 | 14.70 | 14.76 | 14.61 | 14.76 | 00:00:00 | | 2004-02-13 | 79,500 | 14.73 | 14.75 | 14.43 | 14.45 | 00:00:00 | | 2004-02-16 | 49,100 | 14.48 | 14.64 | 14.43 | 14.62 | 00:00:00 | | 2004-02-17 | 59,300 | 14.65 | 14.75 | 14.58 | 14.70 | 00:00:00 | | 2004-02-18 | 189,600 | 14.76 | 15.20 | 14.68 | 15.12 | 00:00:00 | | 2004-02-19 | 118,100 | 15.10 | 15.19 | 15.01 | 15.10 | 00:00:00 | | 2004-02-20 | 82,100 | 15.05 | 15.07 | 14.73 | 14.78 | 00:00:00 | | 2004-02-23 | 49,400 | 14.95 | 14.95 | 14.52 | 14.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
