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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-12-03	14,449,100	10.91	11.10	10.87	11.10	00:00:00
2003-12-04	10,366,500	11.08	11.13	10.93	11.07	00:00:00
2003-12-05	8,752,000	10.93	11.00	10.69	10.75	00:00:00
2003-12-08	5,032,600	10.65	10.76	10.55	10.63	00:00:00
2003-12-09	7,806,800	10.78	10.81	10.57	10.63	00:00:00
2003-12-10	14,070,700	10.60	10.69	10.32	10.39	00:00:00
2003-12-11	8,822,500	10.50	10.64	10.35	10.58	00:00:00
2003-12-12	6,921,000	10.70	10.75	10.52	10.68	00:00:00
2003-12-15	8,029,800	10.89	10.93	10.66	10.67	00:00:00
2003-12-16	13,842,900	10.55	10.55	10.29	10.33	00:00:00
2003-12-17	13,731,900	10.39	10.44	10.05	10.24	00:00:00
2003-12-18	10,376,600	10.19	10.36	10.05	10.35	00:00:00
2003-12-19	9,417,100	10.58	10.59	10.22	10.34	00:00:00
2003-12-22	7,408,200	10.21	10.34	10.10	10.10	00:00:00
2003-12-23	8,808,200	10.13	10.18	9.95	9.98	00:00:00
2003-12-24	3,067,800	9.97	10.29	9.96	10.25	00:00:00
2003-12-25	0	10.25	10.25	10.25	10.25	00:00:00
2003-12-26	0	10.25	10.25	10.25	10.25	00:00:00
2003-12-29	4,599,800	10.25	10.37	10.16	10.36	00:00:00
2003-12-30	4,915,200	10.45	10.47	10.28	10.33	00:00:00
2003-12-31	3,688,500	10.26	10.36	10.21	10.21	00:00:00
2004-01-01	0	10.21	10.21	10.21	10.21	00:00:00
2004-01-02	5,169,700	10.26	10.52	10.25	10.50	00:00:00
2004-01-05	10,123,100	10.51	10.54	10.41	10.45	00:00:00
2004-01-06	15,934,400	10.55	10.96	10.52	10.90	00:00:00
2004-01-07	16,042,100	10.97	11.11	10.81	10.96	00:00:00
2004-01-08	59,433,800	11.25	12.43	11.25	12.10	00:00:00
2004-01-09	26,342,000	12.25	12.47	11.96	12.29	00:00:00
2004-01-12	11,915,500	12.29	12.50	12.23	12.41	00:00:00
2004-01-13	50,150,000	12.50	13.45	12.45	12.91	00:00:00
2004-01-14	24,305,300	13.18	13.38	12.92	13.08	00:00:00
2004-01-15	16,206,300	12.94	13.30	12.82	13.15	00:00:00
2004-01-16	22,095,300	13.50	13.98	13.38	13.73	00:00:00
2004-01-19	17,592,100	13.92	14.21	13.82	13.97	00:00:00
2004-01-20	22,836,500	14.02	14.17	13.45	13.53	00:00:00
2004-01-21	24,922,900	13.19	13.52	12.92	13.20	00:00:00
2004-01-22	16,665,600	13.38	13.46	12.96	13.01	00:00:00
2004-01-23	11,361,200	12.95	13.29	12.83	13.15	00:00:00
2004-01-26	6,669,700	13.15	13.26	13.05	13.21	00:00:00
2004-01-27	10,664,800	13.49	13.65	13.35	13.40	00:00:00
2004-01-28	8,853,600	13.37	13.66	13.29	13.36	00:00:00
2004-01-29	10,142,900	13.16	13.31	12.92	13.02	00:00:00
2004-01-30	23,245,000	13.65	13.84	13.22	13.28	00:00:00
2004-02-02	10,250,800	13.42	13.56	13.18	13.30	00:00:00
2004-02-03	14,030,700	13.39	13.40	12.94	13.14	00:00:00
2004-02-04	22,766,600	12.76	12.94	12.40	12.52	00:00:00
2004-02-05	41,078,900	12.00	12.76	11.95	12.27	00:00:00
2004-02-06	27,171,800	12.50	12.63	11.90	12.11	00:00:00
2004-02-09	15,819,600	12.26	12.44	12.15	12.19	00:00:00
2004-02-10	14,059,200	12.19	12.63	12.06	12.52	00:00:00
2004-02-11	12,299,900	12.64	12.94	12.54	12.79	00:00:00
2004-02-12	9,836,200	13.00	13.02	12.71	12.78	00:00:00
2004-02-13	8,070,600	12.73	12.89	12.34	12.43	00:00:00
2004-02-16	3,377,400	12.48	12.54	12.35	12.52	00:00:00
2004-02-17	9,768,900	12.66	12.84	12.50	12.59	00:00:00
2004-02-18	7,516,600	12.70	12.93	12.62	12.76	00:00:00
2004-02-19	7,900,800	12.90	13.03	12.75	12.97	00:00:00
2004-02-20	8,984,400	12.76	12.83	12.51	12.58	00:00:00
2004-02-23	7,792,900	12.59	12.72	12.46	12.48	00:00:00
2004-02-24	13,554,700	12.46	12.54	12.30	12.45	00:00:00
2004-02-25	16,595,300	12.52	12.98	12.51	12.97	00:00:00
2004-02-26	11,355,400	13.03	13.17	12.86	13.00	00:00:00
2004-02-27	9,114,800	13.20	13.21	12.97	13.02	00:00:00
2004-03-01	8,928,600	12.95	13.32	12.95	13.31	00:00:00
2004-03-02	16,025,200	13.40	13.89	13.27	13.89	00:00:00
2004-03-03	21,339,200	13.90	14.11	13.72	13.92	00:00:00
2004-03-04	20,299,000	13.94	14.49	13.91	14.49	00:00:00
2004-03-05	16,079,300	14.41	14.49	13.91	14.35	00:00:00
2004-03-08	16,239,000	14.48	14.82	14.39	14.73	00:00:00
2004-03-09	19,298,500	14.34	14.38	13.88	13.93	00:00:00
2004-03-10	16,579,200	13.76	13.78	13.40	13.64	00:00:00
2004-03-11	38,095,600	13.25	13.30	12.53	12.82	00:00:00
2004-03-12	18,635,700	12.52	13.30	12.50	13.11	00:00:00
2004-03-15	17,701,000	13.11	13.25	12.24	12.34	00:00:00
2004-03-16	12,872,000	12.30	12.72	12.22	12.53	00:00:00
2004-03-17	13,486,300	12.65	13.14	12.65	13.10	00:00:00
2004-03-18	12,774,800	13.10	13.10	12.51	12.54	00:00:00
2004-03-19	19,428,700	12.78	12.86	12.31	12.67	00:00:00
2004-03-22	21,100,800	12.41	12.46	11.92	12.10	00:00:00
2004-03-23	10,954,100	12.10	12.37	12.05	12.21	00:00:00
2004-03-24	13,097,500	12.25	12.37	11.86	12.12	00:00:00
2004-03-25	14,760,200	12.30	12.68	12.27	12.62	00:00:00
2004-03-26	10,252,000	12.87	12.93	12.55	12.67	00:00:00
2004-03-29	8,966,000	12.61	13.00	12.61	12.88	00:00:00
2004-03-30	10,185,400	12.89	12.98	12.64	12.84	00:00:00
2004-03-31	11,495,700	12.84	13.10	12.78	12.84	00:00:00
2004-04-01	19,440,400	12.97	13.53	12.91	13.46	00:00:00
2004-04-02	14,802,700	13.50	13.89	13.43	13.72	00:00:00
2004-04-05	10,592,600	13.86	14.05	13.76	13.96	00:00:00
2004-04-06	22,145,700	14.09	14.09	13.25	13.75	00:00:00
2004-04-07	14,739,700	13.68	14.10	13.68	13.87	00:00:00
2004-04-08	8,992,500	14.02	14.10	13.95	13.99	00:00:00
2004-04-09	0	13.99	13.99	13.99	13.99	00:00:00
2004-04-12	0	13.99	13.99	13.99	13.99	00:00:00
2004-04-13	8,495,300	14.05	14.09	13.71	13.81	00:00:00
2004-04-14	18,154,700	13.45	13.53	13.17	13.42	00:00:00
2004-04-15	12,442,800	13.38	13.47	13.06	13.08	00:00:00
2004-04-16	12,131,900	13.04	13.39	13.03	13.23	00:00:00
2004-04-19	7,680,700	13.14	13.34	12.98	13.04	00:00:00
2004-04-20	14,176,600	13.32	13.62	13.16	13.23	00:00:00
2004-04-21	16,692,200	13.05	13.20	12.67	12.69	00:00:00
2004-04-22	13,214,200	12.89	13.19	12.75	13.15	00:00:00
2004-04-23	8,463,100	13.36	13.50	13.31	13.34	00:00:00
2004-04-26	8,590,100	13.46	13.59	13.33	13.45	00:00:00
2004-04-27	12,653,700	13.49	13.64	13.28	13.42	00:00:00
2004-04-28	16,125,900	13.48	13.57	13.04	13.19	00:00:00
2004-04-29	16,019,800	12.93	13.12	12.84	12.99	00:00:00
2004-04-30	35,321,600	13.19	13.39	12.28	12.43	00:00:00
2004-05-03	14,342,400	12.43	12.83	12.04	12.79	00:00:00
2004-05-04	13,200,200	12.74	13.07	12.66	12.88	00:00:00
2004-05-05	8,145,900	12.87	13.03	12.68	13.00	00:00:00
2004-05-06	12,437,900	12.82	12.89	12.39	12.40	00:00:00
2004-05-07	11,165,800	12.44	12.55	12.17	12.45	00:00:00
2004-05-10	19,242,100	12.01	12.25	11.80	11.87	00:00:00
2004-05-11	10,618,200	12.16	12.21	11.95	12.16	00:00:00
2004-05-12	15,010,700	12.22	12.23	11.59	11.61	00:00:00
2004-05-13	12,846,900	11.73	11.91	11.57	11.78	00:00:00
2004-05-14	16,233,600	11.70	11.75	11.33	11.45	00:00:00
2004-05-17	18,370,700	11.15	11.22	10.88	11.10	00:00:00
2004-05-18	9,413,100	11.30	11.44	11.25	11.38	00:00:00
2004-05-19	14,057,000	11.60	12.00	11.60	11.83	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 > >>