TR4DER - LUXOTTICA GROUP [LUX.MI] Historical Prices

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 2024-04-18
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2005-07-11	2,885,800	17.86	18.57	17.86	18.50	00:00:00
2005-07-12	2,193,200	18.70	18.88	18.40	18.50	00:00:00
2005-07-13	973,900	18.63	18.78	18.50	18.65	00:00:00
2005-07-14	749,700	18.80	19.00	18.66	18.94	00:00:00
2005-07-15	1,097,300	18.90	18.98	18.67	18.88	00:00:00
2005-07-18	1,151,000	18.96	19.11	18.56	18.60	00:00:00
2005-07-19	675,400	18.57	18.88	18.53	18.87	00:00:00
2005-07-20	691,000	18.74	19.04	18.72	18.82	00:00:00
2005-07-21	1,017,200	18.80	19.10	18.74	18.81	00:00:00
2005-07-22	650,700	18.75	18.99	18.75	18.95	00:00:00
2005-07-25	564,500	18.86	18.93	18.74	18.89	00:00:00
2005-07-26	976,400	18.80	19.33	18.73	19.15	00:00:00
2005-07-27	1,002,200	19.43	19.60	19.21	19.45	00:00:00
2005-07-28	1,388,700	19.50	19.65	19.13	19.16	00:00:00
2005-07-29	839,200	19.17	19.23	18.94	19.00	00:00:00
2005-08-01	861,700	19.13	19.13	18.70	18.87	00:00:00
2005-08-02	623,300	18.95	19.01	18.70	18.92	00:00:00
2005-08-03	704,400	18.90	18.97	18.76	18.90	00:00:00
2005-08-04	548,800	18.80	18.87	18.62	18.69	00:00:00
2005-08-05	595,500	18.62	18.80	18.00	18.69	00:00:00
2005-08-08	754,800	18.78	18.97	18.64	18.97	00:00:00
2005-08-09	626,600	19.09	19.21	19.00	19.20	00:00:00
2005-08-10	602,400	19.17	19.35	19.10	19.15	00:00:00
2005-08-11	940,200	19.00	19.03	18.69	18.80	00:00:00
2005-08-12	465,400	18.94	18.94	18.70	18.75	00:00:00
2005-08-15	0	18.75	18.75	18.75	18.75	00:00:00
2005-08-16	533,100	18.85	18.99	18.66	18.76	00:00:00
2005-08-17	529,300	18.68	18.76	18.50	18.62	00:00:00
2005-08-18	329,900	18.71	18.71	18.51	18.59	00:00:00
2005-08-19	476,300	18.65	18.90	18.58	18.85	00:00:00
2005-08-22	399,300	18.80	18.85	18.70	18.73	00:00:00
2005-08-23	515,200	18.68	18.72	18.60	18.61	00:00:00
2005-08-24	1,025,600	18.62	18.65	18.50	18.62	00:00:00
2005-08-25	592,300	18.48	18.49	18.30	18.44	00:00:00
2005-08-26	478,600	18.47	18.55	18.34	18.38	00:00:00
2005-08-29	375,900	18.26	18.52	18.11	18.45	00:00:00
2005-08-30	537,400	18.41	18.57	18.20	18.35	00:00:00
2005-08-31	436,000	18.37	18.70	18.37	18.70	00:00:00
2005-09-01	1,223,400	18.74	19.16	18.70	19.06	00:00:00
2005-09-02	2,069,300	18.97	19.22	18.62	18.74	00:00:00
2005-09-05	458,600	18.85	18.91	18.78	18.85	00:00:00
2005-09-06	436,400	18.95	19.03	18.81	18.92	00:00:00
2005-09-07	615,900	19.00	19.10	18.79	19.07	00:00:00
2005-09-08	498,700	19.06	19.18	18.93	19.00	00:00:00
2005-09-09	605,100	18.93	19.12	18.93	19.06	00:00:00
2005-09-12	750,700	19.07	19.42	19.04	19.39	00:00:00
2005-09-13	1,343,100	19.41	19.68	19.34	19.40	00:00:00
2005-09-14	619,700	19.40	19.52	19.39	19.50	00:00:00
2005-09-15	692,900	19.38	19.60	19.34	19.50	00:00:00
2005-09-16	2,358,100	19.56	20.17	19.52	20.12	00:00:00
2005-09-19	897,700	20.20	20.23	19.91	20.00	00:00:00
2005-09-20	691,100	19.95	20.10	19.88	19.97	00:00:00
2005-09-21	961,800	19.86	20.03	19.81	19.94	00:00:00
2005-09-22	1,129,100	19.89	20.25	19.85	20.15	00:00:00
2005-09-23	1,389,300	20.30	20.74	20.25	20.50	00:00:00
2005-09-26	1,231,100	20.79	21.00	20.51	20.56	00:00:00
2005-09-27	786,100	20.51	20.63	20.38	20.42	00:00:00
2005-09-28	664,300	20.53	20.87	20.53	20.85	00:00:00
2005-09-29	1,167,200	20.90	21.19	20.61	20.99	00:00:00
2005-09-30	1,149,800	21.11	21.20	20.55	20.68	00:00:00
2005-10-03	763,200	20.80	21.04	20.78	21.01	00:00:00
2005-10-04	2,199,200	21.32	22.00	21.21	21.63	00:00:00
2005-10-05	3,052,300	21.69	21.88	20.92	20.92	00:00:00
2005-10-06	1,930,700	20.94	21.38	20.72	21.33	00:00:00
2005-10-07	757,700	21.36	21.70	21.03	21.08	00:00:00
2005-10-10	966,900	21.28	21.55	21.24	21.42	00:00:00
2005-10-11	621,100	21.52	21.53	21.38	21.45	00:00:00
2005-10-12	597,000	21.36	21.36	21.14	21.14	00:00:00
2005-10-13	1,248,300	21.07	21.13	20.66	20.75	00:00:00
2005-10-14	792,100	21.00	21.01	20.71	21.00	00:00:00
2005-10-17	694,500	20.96	20.96	20.71	20.80	00:00:00
2005-10-18	1,090,900	20.85	21.04	20.70	20.84	00:00:00
2005-10-19	1,676,400	20.81	20.81	20.03	20.16	00:00:00
2005-10-20	762,700	20.48	20.60	20.07	20.15	00:00:00
2005-10-21	750,400	19.87	20.39	19.87	20.20	00:00:00
2005-10-24	610,300	20.23	20.46	20.00	20.27	00:00:00
2005-10-25	845,500	20.30	20.43	20.00	20.12	00:00:00
2005-10-26	879,500	20.14	20.55	20.14	20.14	00:00:00
2005-10-27	927,300	20.00	20.23	19.47	19.59	00:00:00
2005-10-28	1,087,300	19.60	19.95	19.32	19.68	00:00:00
2005-10-31	717,800	19.64	20.19	19.55	20.19	00:00:00
2005-11-01	429,700	20.11	20.22	19.91	20.18	00:00:00
2005-11-02	761,300	20.10	20.34	20.10	20.30	00:00:00
2005-11-03	1,103,300	20.36	20.78	20.35	20.75	00:00:00
2005-11-04	713,300	20.70	20.77	20.37	20.41	00:00:00
2005-11-07	991,100	20.62	20.95	20.55	20.87	00:00:00
2005-11-08	699,200	21.05	21.10	20.89	20.96	00:00:00
2005-11-09	774,800	21.03	21.04	20.52	20.72	00:00:00
2005-11-10	411,100	20.66	20.85	20.54	20.59	00:00:00
2005-11-11	733,600	20.71	21.18	20.68	21.16	00:00:00
2005-11-14	496,700	21.28	21.28	21.01	21.06	00:00:00
2005-11-15	655,700	21.11	21.11	20.84	21.04	00:00:00
2005-11-16	604,800	20.93	21.10	20.81	21.06	00:00:00
2005-11-17	376,000	21.22	21.24	20.96	21.14	00:00:00
2005-11-18	689,200	21.35	21.38	21.15	21.21	00:00:00
2005-11-21	337,600	21.24	21.24	21.00	21.06	00:00:00
2005-11-22	452,100	21.09	21.34	20.94	21.31	00:00:00
2005-11-23	534,800	21.25	21.46	21.22	21.43	00:00:00
2005-11-24	275,300	21.37	21.44	21.28	21.32	00:00:00
2005-11-25	287,000	21.45	21.45	21.28	21.39	00:00:00
2005-11-28	534,400	21.50	21.60	21.10	21.10	00:00:00
2005-11-29	644,200	20.96	21.34	20.96	21.17	00:00:00
2005-11-30	778,900	21.27	21.33	20.95	20.95	00:00:00
2005-12-01	960,900	20.95	21.51	20.95	21.50	00:00:00
2005-12-02	676,800	21.46	21.69	21.41	21.58	00:00:00
2005-12-05	560,800	21.50	21.69	21.48	21.61	00:00:00
2005-12-06	654,800	21.60	21.94	21.60	21.94	00:00:00
2005-12-07	683,900	21.98	21.98	21.43	21.53	00:00:00
2005-12-08	572,000	21.50	21.55	21.16	21.43	00:00:00
2005-12-09	420,500	21.36	21.54	21.22	21.25	00:00:00
2005-12-12	551,600	21.37	21.54	21.24	21.36	00:00:00
2005-12-13	398,000	21.40	21.54	21.22	21.54	00:00:00
2005-12-14	709,200	21.55	21.55	21.16	21.28	00:00:00
2005-12-15	1,113,000	21.41	21.41	20.86	21.00	00:00:00
2005-12-16	1,359,900	21.00	21.00	20.70	20.96	00:00:00
2005-12-19	442,900	20.85	21.15	20.77	21.15	00:00:00
2005-12-20	454,600	20.97	21.25	20.86	21.16	00:00:00
2005-12-21	460,000	21.15	21.28	21.00	21.02	00:00:00
2005-12-22	527,700	21.07	21.18	20.78	20.84	00:00:00
2005-12-23	285,800	20.90	21.04	20.77	20.82	00:00:00
2005-12-26	0	20.82	20.82	20.82	20.82	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 > >>