|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 316,400 | 24.10 | 24.70 | 23.10 | 23.10 | 00:00:00 | | 2000-01-04 | 487,300 | 23.10 | 23.40 | 22.40 | 23.00 | 00:00:00 | | 2000-01-05 | 362,100 | 22.25 | 22.85 | 21.80 | 22.45 | 00:00:00 | | 2000-01-06 | 231,100 | 22.50 | 23.95 | 22.30 | 23.80 | 00:00:00 | | 2000-01-07 | 273,900 | 23.50 | 23.95 | 23.10 | 23.90 | 00:00:00 | | 2000-01-10 | 275,500 | 24.00 | 24.00 | 23.60 | 23.95 | 00:00:00 | | 2000-01-11 | 0 | 23.95 | 23.95 | 23.95 | 23.95 | 00:00:00 | | 2000-01-12 | 147,200 | 23.20 | 23.70 | 23.05 | 23.05 | 00:00:00 | | 2000-01-13 | 194,500 | 23.05 | 23.40 | 23.03 | 23.25 | 00:00:00 | | 2000-01-14 | 340,800 | 22.90 | 23.20 | 22.40 | 22.65 | 00:00:00 | | 2000-01-17 | 363,300 | 22.70 | 22.95 | 22.15 | 22.35 | 00:00:00 | | 2000-01-18 | 303,700 | 22.30 | 22.60 | 21.90 | 22.60 | 00:00:00 | | 2000-01-19 | 302,800 | 22.30 | 22.40 | 21.85 | 21.90 | 00:00:00 | | 2000-01-20 | 351,100 | 22.00 | 22.00 | 21.05 | 21.50 | 00:00:00 | | 2000-01-21 | 178,200 | 21.15 | 21.65 | 21.10 | 21.30 | 00:00:00 | | 2000-01-24 | 195,900 | 21.30 | 21.60 | 20.75 | 21.15 | 00:00:00 | | 2000-01-25 | 218,700 | 20.80 | 21.15 | 20.52 | 20.93 | 00:00:00 | | 2000-01-26 | 238,700 | 20.80 | 21.40 | 20.65 | 21.30 | 00:00:00 | | 2000-01-27 | 125,500 | 21.45 | 21.75 | 21.10 | 21.20 | 00:00:00 | | 2000-01-28 | 217,500 | 21.20 | 22.00 | 21.15 | 21.40 | 00:00:00 | | 2000-01-31 | 195,100 | 21.40 | 21.60 | 20.70 | 21.45 | 00:00:00 | | 2000-02-01 | 111,600 | 21.45 | 21.50 | 20.60 | 20.60 | 00:00:00 | | 2000-02-02 | 244,500 | 20.60 | 20.75 | 20.10 | 20.10 | 00:00:00 | | 2000-02-03 | 380,000 | 20.02 | 20.35 | 19.85 | 20.15 | 00:00:00 | | 2000-02-04 | 298,400 | 20.40 | 20.40 | 19.45 | 19.60 | 00:00:00 | | 2000-02-07 | 289,200 | 19.50 | 19.60 | 19.25 | 19.30 | 00:00:00 | | 2000-02-08 | 194,700 | 19.85 | 20.55 | 19.85 | 19.90 | 00:00:00 | | 2000-02-09 | 243,900 | 19.75 | 20.05 | 19.30 | 19.40 | 00:00:00 | | 2000-02-10 | 319,600 | 19.40 | 20.00 | 19.35 | 19.90 | 00:00:00 | | 2000-02-11 | 277,600 | 20.00 | 20.40 | 19.60 | 20.40 | 00:00:00 | | 2000-02-14 | 200,600 | 19.80 | 20.00 | 19.65 | 19.70 | 00:00:00 | | 2000-02-15 | 217,000 | 19.80 | 20.15 | 19.60 | 19.60 | 00:00:00 | | 2000-02-16 | 250,600 | 19.60 | 20.70 | 19.55 | 20.40 | 00:00:00 | | 2000-02-17 | 394,500 | 20.65 | 22.00 | 20.65 | 21.30 | 00:00:00 | | 2000-02-18 | 225,100 | 21.80 | 22.00 | 21.12 | 21.40 | 00:00:00 | | 2000-02-21 | 194,400 | 21.30 | 21.80 | 21.10 | 21.20 | 00:00:00 | | 2000-02-22 | 396,100 | 21.50 | 22.55 | 21.50 | 22.55 | 00:00:00 | | 2000-02-23 | 380,200 | 22.50 | 23.15 | 22.10 | 23.00 | 00:00:00 | | 2000-02-24 | 416,900 | 23.20 | 23.25 | 22.80 | 23.07 | 00:00:00 | | 2000-02-25 | 291,000 | 22.90 | 23.42 | 22.75 | 23.42 | 00:00:00 | | 2000-02-28 | 241,600 | 22.80 | 23.00 | 22.15 | 22.60 | 00:00:00 | | 2000-02-29 | 203,900 | 22.60 | 23.20 | 22.50 | 23.17 | 00:00:00 | | 2000-03-01 | 188,000 | 23.10 | 23.25 | 22.75 | 23.00 | 00:00:00 | | 2000-03-02 | 146,100 | 22.80 | 22.90 | 22.40 | 22.80 | 00:00:00 | | 2000-03-03 | 319,400 | 22.50 | 23.30 | 22.50 | 23.17 | 00:00:00 | | 2000-03-06 | 239,000 | 23.10 | 23.45 | 22.90 | 23.00 | 00:00:00 | | 2000-03-07 | 213,600 | 23.20 | 23.30 | 22.50 | 23.25 | 00:00:00 | | 2000-03-08 | 202,600 | 22.70 | 22.80 | 22.15 | 22.50 | 00:00:00 | | 2000-03-09 | 175,500 | 22.30 | 22.45 | 21.80 | 21.95 | 00:00:00 | | 2000-03-10 | 170,500 | 22.00 | 22.90 | 21.90 | 22.50 | 00:00:00 | | 2000-03-13 | 0 | 22.50 | 22.50 | 22.50 | 22.50 | 00:00:00 | | 2000-03-14 | 152,600 | 22.10 | 22.65 | 22.00 | 22.50 | 00:00:00 | | 2000-03-15 | 224,300 | 22.10 | 22.95 | 22.00 | 22.00 | 00:00:00 | | 2000-03-16 | 214,800 | 22.45 | 22.99 | 22.45 | 22.99 | 00:00:00 | | 2000-03-17 | 384,900 | 23.00 | 23.50 | 22.50 | 22.95 | 00:00:00 | | 2000-03-20 | 219,900 | 23.20 | 23.45 | 22.75 | 22.75 | 00:00:00 | | 2000-03-21 | 145,000 | 22.80 | 23.20 | 22.55 | 23.20 | 00:00:00 | | 2000-03-22 | 207,100 | 22.90 | 23.50 | 22.75 | 23.45 | 00:00:00 | | 2000-03-23 | 300,600 | 23.45 | 23.95 | 23.30 | 23.70 | 00:00:00 | | 2000-03-24 | 122,700 | 23.60 | 23.75 | 22.85 | 22.85 | 00:00:00 | | 2000-03-27 | 153,000 | 23.00 | 23.25 | 22.70 | 23.25 | 00:00:00 | | 2000-03-28 | 209,900 | 23.00 | 23.80 | 23.00 | 23.35 | 00:00:00 | | 2000-03-29 | 190,200 | 23.60 | 23.90 | 23.40 | 23.45 | 00:00:00 | | 2000-03-30 | 197,600 | 23.50 | 23.60 | 22.90 | 23.20 | 00:00:00 | | 2000-03-31 | 204,900 | 22.90 | 23.85 | 22.90 | 23.85 | 00:00:00 | | 2000-04-03 | 369,600 | 23.85 | 24.15 | 23.50 | 23.80 | 00:00:00 | | 2000-04-04 | 454,100 | 24.20 | 24.85 | 24.20 | 24.85 | 00:00:00 | | 2000-04-05 | 345,600 | 24.50 | 24.90 | 24.00 | 24.75 | 00:00:00 | | 2000-04-06 | 204,800 | 24.50 | 24.50 | 23.80 | 24.00 | 00:00:00 | | 2000-04-07 | 357,000 | 23.70 | 24.99 | 23.70 | 24.99 | 00:00:00 | | 2000-04-10 | 166,300 | 24.85 | 24.85 | 23.80 | 24.20 | 00:00:00 | | 2000-04-11 | 128,000 | 24.00 | 24.50 | 23.90 | 24.10 | 00:00:00 | | 2000-04-12 | 122,200 | 24.10 | 24.65 | 23.80 | 24.50 | 00:00:00 | | 2000-04-13 | 148,400 | 23.60 | 24.75 | 23.60 | 24.30 | 00:00:00 | | 2000-04-14 | 127,500 | 24.00 | 24.30 | 23.40 | 23.55 | 00:00:00 | | 2000-04-17 | 162,300 | 22.60 | 23.40 | 22.60 | 23.10 | 00:00:00 | | 2000-04-18 | 108,700 | 23.90 | 23.90 | 23.25 | 23.70 | 00:00:00 | | 2000-04-19 | 89,900 | 23.70 | 23.70 | 23.30 | 23.50 | 00:00:00 | | 2000-04-20 | 70,900 | 23.30 | 23.35 | 22.70 | 23.15 | 00:00:00 | | 2000-04-21 | 0 | 23.15 | 23.15 | 23.15 | 23.15 | 00:00:00 | | 2000-04-24 | 0 | 23.15 | 23.15 | 23.15 | 23.15 | 00:00:00 | | 2000-04-25 | 70,100 | 23.25 | 23.60 | 22.90 | 23.58 | 00:00:00 | | 2000-04-26 | 74,400 | 23.50 | 23.70 | 23.15 | 23.60 | 00:00:00 | | 2000-04-27 | 105,200 | 23.65 | 23.75 | 22.80 | 22.95 | 00:00:00 | | 2000-04-28 | 142,400 | 23.00 | 23.11 | 22.65 | 22.95 | 00:00:00 | | 2000-05-01 | 0 | 22.95 | 22.95 | 22.95 | 22.95 | 00:00:00 | | 2000-05-02 | 65,600 | 22.70 | 23.45 | 22.70 | 23.40 | 00:00:00 | | 2000-05-03 | 81,500 | 23.10 | 23.45 | 23.10 | 23.05 | 00:00:00 | | 2000-05-04 | 71,800 | 23.10 | 23.45 | 23.05 | 23.35 | 00:00:00 | | 2000-05-05 | 148,300 | 23.50 | 24.30 | 23.50 | 24.25 | 00:00:00 | | 2000-05-08 | 142,500 | 24.50 | 24.80 | 24.20 | 24.80 | 00:00:00 | | 2000-05-09 | 0 | 24.80 | 24.80 | 24.80 | 24.80 | 00:00:00 | | 2000-05-10 | 713,500 | 24.95 | 26.20 | 24.90 | 25.85 | 00:00:00 | | 2000-05-11 | 1,811,100 | 25.50 | 26.20 | 25.15 | 26.02 | 00:00:00 | | 2000-05-12 | 314,700 | 25.87 | 26.71 | 25.50 | 26.70 | 00:00:00 | | 2000-05-15 | 196,600 | 26.40 | 26.55 | 26.05 | 26.30 | 00:00:00 | | 2000-05-16 | 183,000 | 26.50 | 26.65 | 26.35 | 26.40 | 00:00:00 | | 2000-05-17 | 174,900 | 26.00 | 26.00 | 25.40 | 25.90 | 00:00:00 | | 2000-05-18 | 111,200 | 25.60 | 26.40 | 25.50 | 26.10 | 00:00:00 | | 2000-05-19 | 617,600 | 26.20 | 26.90 | 26.10 | 26.60 | 00:00:00 | | 2000-05-22 | 128,600 | 26.60 | 26.60 | 25.40 | 26.20 | 00:00:00 | | 2000-05-23 | 169,100 | 26.25 | 26.80 | 26.00 | 26.40 | 00:00:00 | | 2000-05-24 | 161,000 | 26.10 | 26.99 | 25.90 | 26.99 | 00:00:00 | | 2000-05-25 | 184,000 | 27.00 | 27.05 | 25.80 | 25.85 | 00:00:00 | | 2000-05-26 | 99,500 | 25.70 | 25.70 | 24.55 | 25.00 | 00:00:00 | | 2000-05-29 | 62,800 | 25.20 | 25.60 | 25.00 | 25.35 | 00:00:00 | | 2000-05-30 | 1,347,100 | 25.20 | 25.55 | 25.05 | 25.10 | 00:00:00 | | 2000-05-31 | 81,200 | 25.50 | 26.40 | 25.50 | 26.30 | 00:00:00 | | 2000-06-01 | 84,400 | 26.30 | 27.00 | 26.00 | 26.70 | 00:00:00 | | 2000-06-02 | 104,300 | 26.20 | 26.60 | 25.80 | 26.20 | 00:00:00 | | 2000-06-05 | 96,200 | 26.30 | 26.45 | 25.70 | 26.40 | 00:00:00 | | 2000-06-06 | 120,800 | 26.20 | 26.90 | 26.10 | 26.40 | 00:00:00 | | 2000-06-07 | 76,200 | 26.30 | 26.50 | 25.90 | 26.10 | 00:00:00 | | 2000-06-08 | 109,200 | 26.00 | 26.05 | 25.10 | 25.50 | 00:00:00 | | 2000-06-09 | 67,400 | 25.65 | 25.80 | 25.40 | 25.50 | 00:00:00 | | 2000-06-12 | 12,500 | 25.60 | 25.65 | 25.45 | 25.45 | 00:00:00 | | 2000-06-13 | 71,200 | 25.10 | 25.60 | 25.05 | 25.55 | 00:00:00 | | 2000-06-14 | 104,600 | 25.60 | 25.60 | 24.50 | 25.00 | 00:00:00 | | 2000-06-15 | 140,600 | 24.80 | 24.80 | 23.80 | 24.25 | 00:00:00 | | 2000-06-16 | 74,800 | 23.90 | 24.45 | 23.90 | 24.20 | 00:00:00 | | 2000-06-19 | 0 | 24.20 | 24.20 | 24.20 | 24.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
