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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-05-19	14,057,000	11.60	12.00	11.60	11.83	00:00:00
2004-05-20	5,592,200	11.66	11.71	11.44	11.68	00:00:00
2004-05-21	7,670,600	11.71	11.74	11.32	11.45	00:00:00
2004-05-24	8,202,500	11.51	11.80	11.47	11.59	00:00:00
2004-05-25	5,859,400	11.47	11.57	11.33	11.42	00:00:00
2004-05-26	7,724,900	11.82	11.85	11.61	11.66	00:00:00
2004-05-27	10,914,400	11.75	12.08	11.70	11.99	00:00:00
2004-05-28	8,525,500	12.04	12.09	11.66	11.77	00:00:00
2004-05-31	2,018,600	11.69	11.89	11.68	11.84	00:00:00
2004-06-01	5,737,900	11.79	11.83	11.52	11.55	00:00:00
2004-06-02	8,434,100	11.61	11.75	11.45	11.48	00:00:00
2004-06-03	8,507,700	11.44	11.47	11.27	11.35	00:00:00
2004-06-04	9,716,400	11.42	11.61	11.39	11.51	00:00:00
2004-06-07	9,292,000	11.66	11.73	11.55	11.64	00:00:00
2004-06-08	14,412,500	11.75	11.75	11.36	11.36	00:00:00
2004-06-09	8,011,200	11.40	11.55	11.28	11.32	00:00:00
2004-06-10	7,417,800	11.30	11.41	11.10	11.21	00:00:00
2004-06-11	5,763,400	11.22	11.33	11.08	11.27	00:00:00
2004-06-14	10,061,400	11.29	11.29	10.93	10.98	00:00:00
2004-06-15	11,734,400	11.00	11.34	10.92	11.24	00:00:00
2004-06-16	15,945,900	11.33	11.66	11.31	11.60	00:00:00
2004-06-17	7,755,000	11.51	11.68	11.35	11.44	00:00:00
2004-06-18	10,867,300	11.32	11.48	11.25	11.48	00:00:00
2004-06-21	10,646,900	11.55	11.64	11.38	11.59	00:00:00
2004-06-22	9,440,200	11.49	11.66	11.38	11.45	00:00:00
2004-06-23	22,980,200	11.70	12.06	11.67	11.98	00:00:00
2004-06-24	17,291,200	12.25	12.57	12.23	12.54	00:00:00
2004-06-25	9,449,700	12.44	12.57	12.34	12.55	00:00:00
2004-06-28	9,665,300	12.44	12.82	12.42	12.67	00:00:00
2004-06-29	10,002,300	12.51	12.79	12.51	12.72	00:00:00
2004-06-30	11,259,600	12.80	12.88	12.61	12.68	00:00:00
2004-07-01	12,801,900	12.80	12.86	12.33	12.35	00:00:00
2004-07-02	12,445,200	12.30	12.44	12.00	12.10	00:00:00
2004-07-05	3,751,100	12.12	12.28	12.08	12.15	00:00:00
2004-07-06	5,809,300	12.18	12.24	11.93	11.95	00:00:00
2004-07-07	7,716,800	11.94	12.19	11.90	11.90	00:00:00
2004-07-08	8,902,500	11.80	11.83	11.65	11.79	00:00:00
2004-07-09	8,664,700	11.67	11.81	11.55	11.61	00:00:00
2004-07-12	6,794,000	11.55	11.70	11.37	11.40	00:00:00
2004-07-13	8,968,100	11.49	11.65	11.39	11.56	00:00:00
2004-07-14	9,458,100	11.45	11.90	11.45	11.81	00:00:00
2004-07-15	14,925,800	11.84	11.89	11.34	11.42	00:00:00
2004-07-16	7,560,200	11.42	11.75	11.41	11.44	00:00:00
2004-07-19	6,349,200	11.38	11.52	11.31	11.32	00:00:00
2004-07-20	8,874,100	11.30	11.48	11.27	11.42	00:00:00
2004-07-21	16,569,900	11.75	11.98	11.68	11.72	00:00:00
2004-07-22	15,206,600	11.47	11.47	11.24	11.37	00:00:00
2004-07-23	7,424,900	11.43	11.48	11.16	11.18	00:00:00
2004-07-26	11,619,600	11.15	11.29	10.86	10.86	00:00:00
2004-07-27	10,405,600	10.96	11.05	10.80	10.88	00:00:00
2004-07-28	15,028,500	11.10	11.29	10.95	11.05	00:00:00
2004-07-29	42,309,400	10.85	11.16	10.31	11.10	00:00:00
2004-07-30	13,762,700	11.10	11.10	10.63	10.76	00:00:00
2004-08-02	14,887,400	10.64	10.65	10.28	10.37	00:00:00
2004-08-03	14,160,800	10.43	10.52	10.05	10.44	00:00:00
2004-08-04	12,208,900	10.23	10.32	10.07	10.27	00:00:00
2004-08-05	14,076,500	10.37	10.49	10.05	10.07	00:00:00
2004-08-06	20,958,300	9.90	10.10	9.56	9.78	00:00:00
2004-08-09	17,417,500	9.78	9.85	9.36	9.60	00:00:00
2004-08-10	12,017,200	9.58	9.77	9.51	9.74	00:00:00
2004-08-11	21,110,900	9.79	9.79	9.17	9.28	00:00:00
2004-08-12	20,028,600	9.37	9.42	8.86	8.95	00:00:00
2004-08-13	14,496,700	8.80	9.23	8.77	9.04	00:00:00
2004-08-16	16,685,400	9.04	9.52	8.93	9.52	00:00:00
2004-08-17	14,665,400	9.54	9.87	9.42	9.73	00:00:00
2004-08-18	9,155,400	9.75	9.83	9.54	9.78	00:00:00
2004-08-19	14,666,600	9.93	9.99	9.72	9.80	00:00:00
2004-08-20	4,938,100	9.80	9.82	9.58	9.74	00:00:00
2004-08-23	7,477,900	9.90	9.99	9.78	9.92	00:00:00
2004-08-24	13,366,000	9.96	10.18	9.88	10.00	00:00:00
2004-08-25	8,453,500	10.09	10.15	9.93	10.04	00:00:00
2004-08-26	9,232,500	10.21	10.24	10.07	10.19	00:00:00
2004-08-27	7,145,600	10.22	10.24	9.99	10.14	00:00:00
2004-08-30	5,524,500	10.14	10.14	9.92	9.98	00:00:00
2004-08-31	16,298,200	9.89	9.91	9.54	9.60	00:00:00
2004-09-01	9,288,400	9.65	9.74	9.57	9.66	00:00:00
2004-09-02	13,226,200	9.63	9.66	9.50	9.57	00:00:00
2004-09-03	13,077,600	9.48	9.63	9.28	9.61	00:00:00
2004-09-06	8,230,100	9.57	9.81	9.46	9.73	00:00:00
2004-09-07	10,994,700	9.67	9.68	9.54	9.62	00:00:00
2004-09-08	22,694,600	9.55	9.98	9.46	9.86	00:00:00
2004-09-09	14,625,400	9.80	9.84	9.53	9.65	00:00:00
2004-09-10	9,924,300	9.74	9.93	9.72	9.88	00:00:00
2004-09-13	13,927,400	10.02	10.27	10.01	10.25	00:00:00
2004-09-14	11,637,800	10.24	10.35	10.06	10.20	00:00:00
2004-09-15	9,963,600	10.20	10.27	9.93	9.95	00:00:00
2004-09-16	14,269,300	9.90	10.04	9.68	9.85	00:00:00
2004-09-17	10,499,500	9.76	10.12	9.73	9.97	00:00:00
2004-09-20	14,567,800	9.96	9.99	9.66	9.81	00:00:00
2004-09-21	7,101,900	9.77	9.93	9.72	9.83	00:00:00
2004-09-22	9,820,500	9.84	9.98	9.69	9.72	00:00:00
2004-09-23	14,052,700	9.61	9.65	9.39	9.48	00:00:00
2004-09-24	5,842,900	9.51	9.54	9.39	9.51	00:00:00
2004-09-27	9,295,600	9.50	9.50	9.18	9.28	00:00:00
2004-09-28	12,171,500	9.15	9.45	9.13	9.31	00:00:00
2004-09-29	10,158,400	9.35	9.53	9.27	9.42	00:00:00
2004-09-30	15,662,100	9.55	9.64	9.40	9.41	00:00:00
2004-10-01	12,421,100	9.52	9.85	9.49	9.85	00:00:00
2004-10-04	17,846,500	9.95	10.23	9.95	10.14	00:00:00
2004-10-05	10,451,500	10.07	10.20	9.97	10.08	00:00:00
2004-10-06	6,693,300	10.06	10.15	9.96	10.04	00:00:00
2004-10-07	19,899,700	10.24	10.45	10.12	10.32	00:00:00
2004-10-08	15,291,800	10.20	10.42	10.16	10.28	00:00:00
2004-10-11	6,815,500	10.21	10.31	10.12	10.21	00:00:00
2004-10-12	12,141,200	10.21	10.25	9.88	9.99	00:00:00
2004-10-13	10,528,400	10.15	10.24	10.01	10.10	00:00:00
2004-10-14	11,797,600	9.94	10.18	9.88	10.05	00:00:00
2004-10-15	10,065,200	9.96	10.24	9.93	10.21	00:00:00
2004-10-18	11,669,700	10.18	10.27	9.96	9.98	00:00:00
2004-10-19	15,757,500	10.19	10.35	10.14	10.23	00:00:00
2004-10-20	14,458,200	10.01	10.31	10.01	10.13	00:00:00
2004-10-21	44,484,900	10.65	11.00	10.48	10.94	00:00:00
2004-10-22	32,701,800	11.16	11.41	11.04	11.22	00:00:00
2004-10-25	12,016,400	10.93	11.12	10.86	11.05	00:00:00
2004-10-26	11,625,700	11.12	11.14	10.75	10.97	00:00:00
2004-10-27	10,590,700	11.04	11.20	10.88	11.20	00:00:00
2004-10-28	29,020,200	11.60	11.62	11.37	11.56	00:00:00
2004-10-29	12,033,900	11.48	11.53	11.31	11.46	00:00:00
2004-11-01	6,456,200	11.40	11.58	11.36	11.56	00:00:00
2004-11-02	10,105,700	11.60	11.75	11.45	11.72	00:00:00
2004-11-03	11,264,000	11.80	11.89	11.67	11.73	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 > >>