|
 LUXOTTICA GROUP - [Ticker: LUX.MI] |     | | Last Trade | 52.44 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.26 (+1.00%) | Open | 52.22 | | High | 52.82 | Low | 52.22 | | Volume | 262,059 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 48.84 x 5,708,200 - 49.41 x 2,341,900 | | Former Close | 52.70 | 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 | | LUX.MI quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 815,800 | 16.34 | 16.48 | 16.15 | 16.42 | 00:00:00 | | 2005-01-25 | 700,200 | 16.38 | 16.66 | 16.36 | 16.65 | 00:00:00 | | 2005-01-26 | 613,100 | 16.70 | 16.75 | 16.41 | 16.49 | 00:00:00 | | 2005-01-27 | 807,300 | 16.54 | 16.58 | 16.11 | 16.27 | 00:00:00 | | 2005-01-28 | 405,600 | 16.32 | 16.49 | 16.23 | 16.42 | 00:00:00 | | 2005-01-31 | 686,100 | 16.66 | 16.69 | 16.47 | 16.64 | 00:00:00 | | 2005-02-01 | 440,500 | 16.64 | 16.70 | 16.52 | 16.62 | 00:00:00 | | 2005-02-02 | 368,100 | 16.70 | 16.74 | 16.51 | 16.59 | 00:00:00 | | 2005-02-03 | 350,700 | 16.58 | 16.72 | 16.51 | 16.52 | 00:00:00 | | 2005-02-04 | 517,000 | 16.52 | 16.70 | 16.43 | 16.67 | 00:00:00 | | 2005-02-07 | 617,500 | 16.71 | 16.98 | 16.71 | 16.82 | 00:00:00 | | 2005-02-08 | 467,300 | 16.88 | 17.02 | 16.88 | 16.95 | 00:00:00 | | 2005-02-09 | 491,600 | 17.00 | 17.11 | 16.90 | 17.02 | 00:00:00 | | 2005-02-10 | 430,500 | 16.93 | 17.03 | 16.81 | 16.84 | 00:00:00 | | 2005-02-11 | 342,000 | 16.90 | 16.93 | 16.82 | 16.90 | 00:00:00 | | 2005-02-14 | 346,400 | 16.91 | 16.91 | 16.72 | 16.86 | 00:00:00 | | 2005-02-15 | 526,500 | 16.89 | 16.99 | 16.79 | 16.95 | 00:00:00 | | 2005-02-16 | 1,664,300 | 16.88 | 16.88 | 16.52 | 16.56 | 00:00:00 | | 2005-02-17 | 1,528,200 | 16.59 | 16.64 | 16.21 | 16.25 | 00:00:00 | | 2005-02-18 | 1,078,500 | 16.27 | 16.41 | 16.22 | 16.25 | 00:00:00 | | 2005-02-21 | 380,100 | 16.23 | 16.32 | 16.15 | 16.20 | 00:00:00 | | 2005-02-22 | 742,600 | 16.20 | 16.28 | 15.89 | 15.96 | 00:00:00 | | 2005-02-23 | 438,800 | 15.88 | 15.94 | 15.77 | 15.87 | 00:00:00 | | 2005-02-24 | 436,500 | 15.81 | 15.86 | 15.70 | 15.73 | 00:00:00 | | 2005-02-25 | 813,200 | 15.89 | 16.20 | 15.82 | 16.13 | 00:00:00 | | 2005-02-28 | 1,101,800 | 16.05 | 16.10 | 15.90 | 15.97 | 00:00:00 | | 2005-03-01 | 928,700 | 15.86 | 16.10 | 15.82 | 16.01 | 00:00:00 | | 2005-03-02 | 640,900 | 15.95 | 16.09 | 15.92 | 16.02 | 00:00:00 | | 2005-03-03 | 758,800 | 16.03 | 16.31 | 16.00 | 16.17 | 00:00:00 | | 2005-03-04 | 572,500 | 16.15 | 16.21 | 16.08 | 16.20 | 00:00:00 | | 2005-03-07 | 618,300 | 16.15 | 16.29 | 16.11 | 16.19 | 00:00:00 | | 2005-03-08 | 517,900 | 16.15 | 16.17 | 15.97 | 16.05 | 00:00:00 | | 2005-03-09 | 402,700 | 15.93 | 16.04 | 15.83 | 15.89 | 00:00:00 | | 2005-03-10 | 571,800 | 15.82 | 15.93 | 15.70 | 15.70 | 00:00:00 | | 2005-03-11 | 509,200 | 15.73 | 15.85 | 15.57 | 15.58 | 00:00:00 | | 2005-03-14 | 488,000 | 15.55 | 15.72 | 15.52 | 15.65 | 00:00:00 | | 2005-03-15 | 695,900 | 15.73 | 15.89 | 15.70 | 15.83 | 00:00:00 | | 2005-03-16 | 373,500 | 15.85 | 15.85 | 15.43 | 15.45 | 00:00:00 | | 2005-03-17 | 549,700 | 15.53 | 15.59 | 15.29 | 15.54 | 00:00:00 | | 2005-03-18 | 863,600 | 15.43 | 15.57 | 15.38 | 15.50 | 00:00:00 | | 2005-03-21 | 543,900 | 15.48 | 15.83 | 15.43 | 15.68 | 00:00:00 | | 2005-03-22 | 418,500 | 15.62 | 15.87 | 15.62 | 15.81 | 00:00:00 | | 2005-03-23 | 436,800 | 15.69 | 15.89 | 15.69 | 15.85 | 00:00:00 | | 2005-03-24 | 537,700 | 15.89 | 16.08 | 15.73 | 16.05 | 00:00:00 | | 2005-03-25 | 0 | 16.05 | 16.05 | 16.05 | 16.05 | 00:00:00 | | 2005-03-28 | 0 | 16.05 | 16.05 | 16.05 | 16.05 | 00:00:00 | | 2005-03-29 | 415,700 | 15.95 | 16.06 | 15.86 | 15.96 | 00:00:00 | | 2005-03-30 | 258,500 | 15.94 | 16.09 | 15.82 | 15.99 | 00:00:00 | | 2005-03-31 | 1,110,500 | 16.01 | 16.10 | 15.70 | 15.83 | 00:00:00 | | 2005-04-01 | 355,500 | 15.78 | 15.97 | 15.76 | 15.84 | 00:00:00 | | 2005-04-04 | 351,200 | 15.80 | 16.05 | 15.72 | 15.98 | 00:00:00 | | 2005-04-05 | 672,000 | 16.00 | 16.30 | 16.00 | 16.26 | 00:00:00 | | 2005-04-06 | 593,300 | 16.26 | 16.36 | 16.10 | 16.28 | 00:00:00 | | 2005-04-07 | 439,900 | 16.25 | 16.27 | 16.06 | 16.22 | 00:00:00 | | 2005-04-08 | 460,100 | 16.26 | 16.39 | 16.24 | 16.32 | 00:00:00 | | 2005-04-11 | 426,600 | 16.18 | 16.32 | 16.18 | 16.26 | 00:00:00 | | 2005-04-12 | 263,500 | 16.19 | 16.30 | 16.12 | 16.25 | 00:00:00 | | 2005-04-13 | 629,300 | 16.38 | 16.47 | 16.25 | 16.47 | 00:00:00 | | 2005-04-14 | 452,000 | 16.39 | 16.55 | 16.34 | 16.49 | 00:00:00 | | 2005-04-15 | 1,319,900 | 16.53 | 16.53 | 15.81 | 15.81 | 00:00:00 | | 2005-04-18 | 783,800 | 15.65 | 15.65 | 15.31 | 15.45 | 00:00:00 | | 2005-04-19 | 279,900 | 15.54 | 15.58 | 15.42 | 15.49 | 00:00:00 | | 2005-04-20 | 376,900 | 15.60 | 15.60 | 15.35 | 15.37 | 00:00:00 | | 2005-04-21 | 395,500 | 15.34 | 15.52 | 15.34 | 15.49 | 00:00:00 | | 2005-04-22 | 388,100 | 15.58 | 15.58 | 15.49 | 15.43 | 00:00:00 | | 2005-04-25 | 389,900 | 15.35 | 15.71 | 15.35 | 15.60 | 00:00:00 | | 2005-04-26 | 496,300 | 15.56 | 15.73 | 15.45 | 15.64 | 00:00:00 | | 2005-04-27 | 886,400 | 15.63 | 15.80 | 15.26 | 15.33 | 00:00:00 | | 2005-04-28 | 338,200 | 15.40 | 15.49 | 15.21 | 15.30 | 00:00:00 | | 2005-04-29 | 543,500 | 15.20 | 15.49 | 15.20 | 15.49 | 00:00:00 | | 2005-05-02 | 429,700 | 15.50 | 15.77 | 15.45 | 15.70 | 00:00:00 | | 2005-05-03 | 421,500 | 15.70 | 15.91 | 15.60 | 15.72 | 00:00:00 | | 2005-05-04 | 331,600 | 15.70 | 15.86 | 15.68 | 15.84 | 00:00:00 | | 2005-05-05 | 312,100 | 15.90 | 15.90 | 15.64 | 15.67 | 00:00:00 | | 2005-05-06 | 334,000 | 15.67 | 15.73 | 15.50 | 15.59 | 00:00:00 | | 2005-05-09 | 339,000 | 15.60 | 15.69 | 15.50 | 15.59 | 00:00:00 | | 2005-05-10 | 351,400 | 15.53 | 15.72 | 15.44 | 15.45 | 00:00:00 | | 2005-05-11 | 394,400 | 15.45 | 15.54 | 15.36 | 15.45 | 00:00:00 | | 2005-05-12 | 855,400 | 15.50 | 15.90 | 15.50 | 15.90 | 00:00:00 | | 2005-05-13 | 1,256,200 | 15.90 | 16.38 | 15.90 | 16.36 | 00:00:00 | | 2005-05-16 | 491,800 | 16.40 | 16.40 | 16.16 | 16.34 | 00:00:00 | | 2005-05-17 | 1,115,800 | 16.29 | 16.35 | 15.85 | 15.87 | 00:00:00 | | 2005-05-18 | 857,300 | 15.93 | 16.26 | 15.92 | 16.14 | 00:00:00 | | 2005-05-19 | 905,100 | 16.15 | 16.22 | 15.94 | 16.00 | 00:00:00 | | 2005-05-20 | 619,500 | 15.98 | 16.15 | 15.92 | 16.11 | 00:00:00 | | 2005-05-23 | 1,141,200 | 16.10 | 16.57 | 16.07 | 16.52 | 00:00:00 | | 2005-05-24 | 1,118,300 | 16.53 | 16.55 | 16.19 | 16.25 | 00:00:00 | | 2005-05-25 | 383,200 | 16.20 | 16.38 | 16.20 | 16.31 | 00:00:00 | | 2005-05-26 | 977,800 | 16.39 | 16.73 | 16.31 | 16.64 | 00:00:00 | | 2005-05-27 | 753,300 | 16.71 | 16.72 | 16.32 | 16.40 | 00:00:00 | | 2005-05-30 | 420,600 | 16.48 | 16.73 | 16.41 | 16.73 | 00:00:00 | | 2005-05-31 | 1,658,700 | 16.79 | 16.99 | 16.70 | 16.91 | 00:00:00 | | 2005-06-01 | 1,274,700 | 16.93 | 17.13 | 16.91 | 16.99 | 00:00:00 | | 2005-06-02 | 950,500 | 17.06 | 17.34 | 17.00 | 17.29 | 00:00:00 | | 2005-06-03 | 0 | 17.29 | 17.29 | 17.29 | 17.29 | 00:00:00 | | 2005-06-06 | 625,400 | 17.15 | 17.34 | 17.09 | 17.12 | 00:00:00 | | 2005-06-07 | 567,300 | 17.15 | 17.37 | 17.15 | 17.31 | 00:00:00 | | 2005-06-08 | 552,000 | 17.36 | 17.37 | 17.16 | 17.21 | 00:00:00 | | 2005-06-09 | 828,600 | 17.24 | 17.24 | 17.05 | 17.18 | 00:00:00 | | 2005-06-10 | 1,154,400 | 17.20 | 17.50 | 17.07 | 17.45 | 00:00:00 | | 2005-06-13 | 634,700 | 17.48 | 17.67 | 17.42 | 17.52 | 00:00:00 | | 2005-06-14 | 3,343,700 | 17.54 | 17.55 | 17.29 | 17.50 | 00:00:00 | | 2005-06-15 | 3,974,800 | 17.40 | 17.60 | 17.31 | 17.36 | 00:00:00 | | 2005-06-16 | 347,700 | 17.37 | 17.65 | 17.34 | 17.55 | 00:00:00 | | 2005-06-17 | 1,289,500 | 17.65 | 17.68 | 17.43 | 17.44 | 00:00:00 | | 2005-06-20 | 737,900 | 17.28 | 17.39 | 16.99 | 17.30 | 00:00:00 | | 2005-06-21 | 622,500 | 17.28 | 17.34 | 17.20 | 17.30 | 00:00:00 | | 2005-06-22 | 5,993,300 | 17.22 | 17.28 | 17.00 | 17.06 | 00:00:00 | | 2005-06-23 | 870,000 | 17.05 | 17.12 | 16.86 | 16.92 | 00:00:00 | | 2005-06-24 | 585,600 | 16.85 | 16.95 | 16.67 | 16.95 | 00:00:00 | | 2005-06-27 | 443,800 | 16.93 | 16.93 | 16.62 | 16.67 | 00:00:00 | | 2005-06-28 | 591,600 | 16.66 | 16.95 | 16.62 | 16.92 | 00:00:00 | | 2005-06-29 | 731,800 | 16.81 | 17.04 | 16.75 | 16.98 | 00:00:00 | | 2005-06-30 | 950,500 | 16.95 | 17.17 | 16.86 | 17.13 | 00:00:00 | | 2005-07-01 | 843,400 | 17.00 | 17.27 | 17.00 | 17.24 | 00:00:00 | | 2005-07-04 | 834,900 | 17.18 | 17.41 | 17.18 | 17.30 | 00:00:00 | | 2005-07-05 | 1,796,000 | 17.38 | 17.85 | 17.38 | 17.54 | 00:00:00 | | 2005-07-06 | 660,900 | 17.56 | 17.60 | 17.36 | 17.51 | 00:00:00 | | 2005-07-07 | 1,872,300 | 17.41 | 17.41 | 16.50 | 17.21 | 00:00:00 | | 2005-07-08 | 1,140,500 | 17.27 | 17.82 | 17.27 | 17.76 | 00:00:00 | | 2005-07-11 | 2,885,800 | 17.86 | 18.57 | 17.86 | 18.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
