TR4DER - ALCATEL-LUCENT [ALU.PA] Historical Prices

ALCATEL-LUCENT - [Ticker: ALU.PA]
Last Trade	0.00	Last Trade Time	- 00:00:00
Variation	0.00 (0.00%)	Open	0.00
High	0.00	Low	0.00
Volume	0	Average Volume (3m)	0
Yield		Bid / Ask	N/A
Former Close	0.00	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
ALU.PA quotes from 2000-01-01 to 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-12-11	15,648,400	2.30	2.33	2.28	2.28	00:00:00
2009-12-14	15,821,900	2.31	2.32	2.26	2.27	00:00:00
2009-12-15	16,751,900	2.28	2.29	2.23	2.26	00:00:00
2009-12-16	22,695,000	2.28	2.33	2.27	2.33	00:00:00
2009-12-17	18,592,900	2.30	2.36	2.30	2.31	00:00:00
2009-12-18	20,065,100	2.31	2.33	2.28	2.28	00:00:00
2009-12-21	17,545,300	2.29	2.29	2.23	2.26	00:00:00
2009-12-22	13,585,000	2.26	2.30	2.26	2.29	00:00:00
2009-12-23	12,987,500	2.30	2.33	2.27	2.28	00:00:00
2009-12-24	3,304,300	2.30	2.30	2.27	2.27	00:00:00
2009-12-28	8,727,200	2.31	2.32	2.29	2.30	00:00:00
2009-12-29	11,522,900	2.29	2.33	2.28	2.32	00:00:00
2009-12-30	16,542,200	2.32	2.36	2.31	2.34	00:00:00
2009-12-31	12,579,200	2.33	2.41	2.32	2.38	00:00:00
2010-01-04	30,654,200	2.38	2.47	2.37	2.45	00:00:00
2010-01-05	39,583,700	2.47	2.59	2.46	2.55	00:00:00
2010-01-06	27,136,000	2.59	2.63	2.55	2.58	00:00:00
2010-01-07	29,722,000	2.55	2.65	2.54	2.63	00:00:00
2010-01-08	29,495,400	2.66	2.69	2.59	2.62	00:00:00
2010-01-11	19,549,000	2.65	2.66	2.61	2.61	00:00:00
2010-01-12	24,580,700	2.61	2.62	2.51	2.54	00:00:00
2010-01-13	20,625,200	2.50	2.57	2.49	2.54	00:00:00
2010-01-14	15,197,500	2.58	2.59	2.56	2.58	00:00:00
2010-01-15	28,589,500	2.64	2.65	2.58	2.62	00:00:00
2010-01-18	15,104,500	2.61	2.62	2.54	2.57	00:00:00
2010-01-19	24,848,400	2.57	2.57	2.49	2.54	00:00:00
2010-01-20	34,278,400	2.54	2.61	2.51	2.54	00:00:00
2010-01-21	37,348,200	2.55	2.57	2.45	2.45	00:00:00
2010-01-22	31,331,500	2.43	2.52	2.43	2.47	00:00:00
2010-01-25	28,557,500	2.44	2.49	2.40	2.40	00:00:00
2010-01-26	25,248,100	2.39	2.44	2.36	2.44	00:00:00
2010-01-27	19,636,600	2.42	2.45	2.39	2.42	00:00:00
2010-01-28	37,127,000	2.46	2.52	2.44	2.44	00:00:00
2010-01-29	24,040,800	2.46	2.49	2.41	2.46	00:00:00
2010-02-01	20,417,400	2.44	2.52	2.42	2.51	00:00:00
2010-02-02	28,252,300	2.55	2.60	2.54	2.58	00:00:00
2010-02-04	36,743,600	2.56	2.62	2.49	2.50	00:00:00
2010-02-05	47,161,400	2.47	2.48	2.37	2.38	00:00:00
2010-02-08	34,774,900	2.41	2.42	2.30	2.35	00:00:00
2010-02-09	21,225,600	2.33	2.38	2.32	2.35	00:00:00
2010-02-10	30,927,300	2.38	2.40	2.33	2.35	00:00:00
2010-02-11	115,734,400	2.27	2.27	2.04	2.07	00:00:00
2010-02-12	63,273,800	2.12	2.12	2.02	2.02	00:00:00
2010-02-15	47,871,600	2.00	2.02	1.92	1.94	00:00:00
2010-02-16	49,273,100	1.97	2.03	1.96	2.03	00:00:00
2010-02-17	29,628,500	2.06	2.10	2.04	2.06	00:00:00
2010-02-18	21,722,600	2.06	2.10	2.05	2.08	00:00:00
2010-02-19	26,766,600	2.04	2.10	2.03	2.10	00:00:00
2010-02-22	60,130,700	2.16	2.24	2.15	2.20	00:00:00
2010-02-23	39,488,300	2.23	2.26	2.18	2.19	00:00:00
2010-02-24	29,184,000	2.21	2.23	2.16	2.22	00:00:00
2010-02-25	35,124,200	2.24	2.26	2.19	2.20	00:00:00
2010-02-26	26,617,600	2.23	2.23	2.19	2.23	00:00:00
2010-03-01	34,386,600	2.25	2.31	2.24	2.31	00:00:00
2010-03-02	25,042,900	2.32	2.34	2.30	2.33	00:00:00
2010-03-03	25,702,700	2.32	2.38	2.31	2.38	00:00:00
2010-03-04	40,546,600	2.36	2.44	2.35	2.42	00:00:00
2010-03-05	33,364,100	2.45	2.52	2.44	2.51	00:00:00
2010-03-08	29,398,500	2.52	2.54	2.46	2.50	00:00:00
2010-03-09	26,273,800	2.51	2.53	2.48	2.50	00:00:00
2010-03-10	24,349,300	2.51	2.54	2.47	2.54	00:00:00
2010-03-11	23,095,200	2.52	2.54	2.50	2.54	00:00:00
2010-03-12	17,786,000	2.54	2.58	2.53	2.56	00:00:00
2010-03-15	14,756,700	2.55	2.57	2.53	2.54	00:00:00
2010-03-16	23,236,400	2.53	2.56	2.51	2.53	00:00:00
2010-03-17	29,090,300	2.49	2.51	2.46	2.48	00:00:00
2010-03-18	38,226,600	2.47	2.47	2.38	2.41	00:00:00
2010-03-19	31,075,600	2.41	2.45	2.38	2.39	00:00:00
2010-03-22	27,085,300	2.35	2.40	2.32	2.40	00:00:00
2010-03-23	23,270,500	2.41	2.44	2.40	2.40	00:00:00
2010-03-24	27,449,300	2.40	2.42	2.34	2.37	00:00:00
2010-03-25	22,992,900	2.36	2.44	2.36	2.44	00:00:00
2010-03-26	14,806,100	2.43	2.45	2.41	2.43	00:00:00
2010-03-29	19,419,400	2.44	2.49	2.43	2.49	00:00:00
2010-03-30	29,710,700	2.49	2.50	2.39	2.39	00:00:00
2010-03-31	34,918,800	2.38	2.39	2.32	2.34	00:00:00
2010-04-01	18,850,800	2.37	2.37	2.33	2.35	00:00:00
2010-04-06	15,128,800	2.37	2.37	2.35	2.36	00:00:00
2010-04-07	23,719,200	2.35	2.36	2.29	2.31	00:00:00
2010-04-08	21,938,400	2.30	2.34	2.27	2.31	00:00:00
2010-04-09	12,704,500	2.33	2.34	2.31	2.32	00:00:00
2010-04-12	17,034,600	2.33	2.35	2.29	2.31	00:00:00
2010-04-13	37,426,600	2.35	2.41	2.33	2.40	00:00:00
2010-04-14	35,812,600	2.45	2.49	2.44	2.48	00:00:00
2010-04-15	22,143,900	2.50	2.52	2.47	2.51	00:00:00
2010-04-16	28,946,300	2.51	2.52	2.45	2.45	00:00:00
2010-04-19	18,856,800	2.44	2.49	2.43	2.44	00:00:00
2010-04-20	18,354,300	2.47	2.51	2.45	2.50	00:00:00
2010-04-21	28,666,700	2.51	2.56	2.50	2.54	00:00:00
2010-04-22	47,626,500	2.55	2.62	2.49	2.55	00:00:00
2010-04-23	34,730,200	2.52	2.58	2.47	2.53	00:00:00
2010-04-26	21,422,600	2.56	2.60	2.55	2.59	00:00:00
2010-04-27	23,401,600	2.58	2.58	2.48	2.48	00:00:00
2010-04-28	51,444,700	2.45	2.47	2.34	2.36	00:00:00
2010-04-29	26,228,900	2.38	2.40	2.35	2.38	00:00:00
2010-04-30	27,337,000	2.42	2.47	2.39	2.41	00:00:00
2010-05-03	12,474,400	2.41	2.41	2.37	2.39	00:00:00
2010-05-04	35,723,900	2.38	2.39	2.31	2.31	00:00:00
2010-05-05	42,739,500	2.30	2.32	2.19	2.26	00:00:00
2010-05-06	82,388,100	2.05	2.20	2.01	2.11	00:00:00
2010-05-07	67,285,600	2.01	2.10	1.96	1.98	00:00:00
2010-05-10	50,267,200	2.10	2.13	2.04	2.06	00:00:00
2010-05-11	44,847,100	2.02	2.10	1.97	2.09	00:00:00
2010-05-12	39,450,300	2.08	2.18	2.06	2.16	00:00:00
2010-05-13	25,058,000	2.20	2.21	2.14	2.16	00:00:00
2010-05-14	32,862,800	2.14	2.14	2.03	2.04	00:00:00
2010-05-17	22,421,200	2.01	2.08	1.99	2.05	00:00:00
2010-05-18	24,232,300	2.09	2.11	2.04	2.08	00:00:00
2010-05-19	33,225,400	2.05	2.09	2.00	2.00	00:00:00
2010-05-20	60,133,500	2.03	2.05	1.83	1.87	00:00:00
2010-05-21	64,886,200	1.89	1.98	1.87	1.97	00:00:00
2010-05-24	25,771,900	1.98	2.00	1.90	1.97	00:00:00
2010-05-25	32,040,900	1.90	1.94	1.86	1.91	00:00:00
2010-05-26	34,375,200	1.96	2.00	1.94	1.98	00:00:00
2010-05-27	40,086,800	1.99	2.11	1.99	2.07	00:00:00
2010-05-28	29,927,900	2.13	2.14	2.09	2.10	00:00:00
2010-05-31	10,919,900	2.08	2.14	2.07	2.10	00:00:00
2010-06-01	39,707,500	2.08	2.13	1.99	2.10	00:00:00
2010-06-02	26,386,400	2.08	2.10	2.02	2.09	00:00:00
2010-06-03	21,814,700	2.14	2.16	2.11	2.13	00:00:00
2010-06-04	41,193,200	2.15	2.22	2.12	2.13	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>