|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 0 | 20.82 | 20.82 | 20.82 | 20.82 | 00:00:00 | | 2005-12-27 | 292,500 | 20.90 | 21.18 | 20.85 | 21.18 | 00:00:00 | | 2005-12-28 | 728,800 | 21.20 | 21.57 | 21.10 | 21.41 | 00:00:00 | | 2005-12-29 | 439,400 | 21.53 | 21.60 | 21.40 | 21.52 | 00:00:00 | | 2005-12-30 | 235,900 | 21.50 | 21.50 | 21.22 | 21.43 | 00:00:00 | | 2006-01-02 | 125,400 | 21.36 | 21.57 | 21.35 | 21.41 | 00:00:00 | | 2006-01-03 | 415,400 | 21.49 | 21.58 | 21.18 | 21.21 | 00:00:00 | | 2006-01-04 | 1,147,200 | 21.37 | 21.91 | 21.33 | 21.72 | 00:00:00 | | 2006-01-05 | 551,100 | 21.74 | 21.74 | 21.37 | 21.47 | 00:00:00 | | 2006-01-06 | 482,700 | 21.44 | 21.44 | 21.12 | 21.30 | 00:00:00 | | 2006-01-09 | 1,468,500 | 21.25 | 21.35 | 20.90 | 21.08 | 00:00:00 | | 2006-01-10 | 895,600 | 21.25 | 21.49 | 21.20 | 21.30 | 00:00:00 | | 2006-01-11 | 793,100 | 21.31 | 21.44 | 21.15 | 21.30 | 00:00:00 | | 2006-01-12 | 757,000 | 21.28 | 21.50 | 21.28 | 21.49 | 00:00:00 | | 2006-01-13 | 992,300 | 21.48 | 21.54 | 21.26 | 21.32 | 00:00:00 | | 2006-01-16 | 558,500 | 21.38 | 21.45 | 21.28 | 21.38 | 00:00:00 | | 2006-01-17 | 453,800 | 21.21 | 21.30 | 21.05 | 21.07 | 00:00:00 | | 2006-01-18 | 922,400 | 20.93 | 20.95 | 20.62 | 20.88 | 00:00:00 | | 2006-01-19 | 833,100 | 20.85 | 21.10 | 20.80 | 20.99 | 00:00:00 | | 2006-01-20 | 1,031,800 | 20.80 | 20.97 | 20.37 | 20.47 | 00:00:00 | | 2006-01-23 | 870,700 | 20.33 | 20.67 | 20.22 | 20.52 | 00:00:00 | | 2006-01-24 | 634,400 | 20.62 | 20.62 | 20.32 | 20.37 | 00:00:00 | | 2006-01-25 | 638,500 | 20.52 | 20.85 | 20.43 | 20.74 | 00:00:00 | | 2006-01-26 | 1,437,600 | 20.88 | 21.50 | 20.76 | 21.50 | 00:00:00 | | 2006-01-27 | 790,400 | 21.55 | 21.68 | 21.36 | 21.46 | 00:00:00 | | 2006-01-30 | 1,674,800 | 21.54 | 22.25 | 21.46 | 22.21 | 00:00:00 | | 2006-01-31 | 2,454,600 | 22.18 | 22.21 | 21.41 | 21.50 | 00:00:00 | | 2006-02-01 | 1,027,700 | 21.43 | 21.81 | 21.42 | 21.65 | 00:00:00 | | 2006-02-02 | 711,700 | 21.65 | 21.86 | 21.49 | 21.49 | 00:00:00 | | 2006-02-03 | 1,006,300 | 21.55 | 21.93 | 21.54 | 21.87 | 00:00:00 | | 2006-02-06 | 585,600 | 21.99 | 21.99 | 21.71 | 21.77 | 00:00:00 | | 2006-02-07 | 1,421,500 | 21.80 | 22.37 | 21.78 | 21.99 | 00:00:00 | | 2006-02-08 | 2,119,300 | 21.85 | 23.07 | 21.77 | 22.60 | 00:00:00 | | 2006-02-09 | 1,102,300 | 22.53 | 22.90 | 22.42 | 22.62 | 00:00:00 | | 2006-02-10 | 801,600 | 22.64 | 22.92 | 22.50 | 22.78 | 00:00:00 | | 2006-02-13 | 653,500 | 22.80 | 23.06 | 22.61 | 22.62 | 00:00:00 | | 2006-02-14 | 902,900 | 22.64 | 22.74 | 22.42 | 22.54 | 00:00:00 | | 2006-02-15 | 682,100 | 22.56 | 22.70 | 22.42 | 22.50 | 00:00:00 | | 2006-02-16 | 667,200 | 22.52 | 22.88 | 22.51 | 22.85 | 00:00:00 | | 2006-02-17 | 625,100 | 22.95 | 22.98 | 22.68 | 22.98 | 00:00:00 | | 2006-02-20 | 1,531,700 | 22.95 | 23.60 | 22.80 | 23.49 | 00:00:00 | | 2006-02-21 | 1,557,000 | 23.52 | 23.84 | 23.11 | 23.15 | 00:00:00 | | 2006-02-22 | 825,800 | 23.23 | 23.57 | 23.20 | 23.31 | 00:00:00 | | 2006-02-23 | 536,300 | 23.35 | 23.48 | 23.18 | 23.29 | 00:00:00 | | 2006-02-24 | 406,900 | 23.31 | 23.48 | 23.15 | 23.39 | 00:00:00 | | 2006-02-27 | 1,173,700 | 23.71 | 24.13 | 23.71 | 23.89 | 00:00:00 | | 2006-02-28 | 658,800 | 23.96 | 24.11 | 23.58 | 23.59 | 00:00:00 | | 2006-03-01 | 739,600 | 23.56 | 23.95 | 23.40 | 23.93 | 00:00:00 | | 2006-03-02 | 699,700 | 23.92 | 24.00 | 23.41 | 23.45 | 00:00:00 | | 2006-03-03 | 451,900 | 23.56 | 23.97 | 23.43 | 23.78 | 00:00:00 | | 2006-03-06 | 572,700 | 23.85 | 23.95 | 23.66 | 23.75 | 00:00:00 | | 2006-03-07 | 922,900 | 23.75 | 23.75 | 23.26 | 23.34 | 00:00:00 | | 2006-03-08 | 848,400 | 23.39 | 23.50 | 22.81 | 22.97 | 00:00:00 | | 2006-03-09 | 338,100 | 23.22 | 23.39 | 23.05 | 23.32 | 00:00:00 | | 2006-03-10 | 302,400 | 23.13 | 23.46 | 23.13 | 23.44 | 00:00:00 | | 2006-03-13 | 413,400 | 23.50 | 23.88 | 23.50 | 23.74 | 00:00:00 | | 2006-03-14 | 772,700 | 23.74 | 24.25 | 23.72 | 24.11 | 00:00:00 | | 2006-03-15 | 646,600 | 24.25 | 24.27 | 23.73 | 23.87 | 00:00:00 | | 2006-03-16 | 590,800 | 23.98 | 24.06 | 23.67 | 23.76 | 00:00:00 | | 2006-03-17 | 859,600 | 23.81 | 23.89 | 23.60 | 23.73 | 00:00:00 | | 2006-03-20 | 483,700 | 23.76 | 23.97 | 23.70 | 23.82 | 00:00:00 | | 2006-03-21 | 346,800 | 23.80 | 23.96 | 23.65 | 23.87 | 00:00:00 | | 2006-03-22 | 667,800 | 23.80 | 24.09 | 23.72 | 24.02 | 00:00:00 | | 2006-03-23 | 681,000 | 24.05 | 24.08 | 23.65 | 23.74 | 00:00:00 | | 2006-03-24 | 481,400 | 23.81 | 23.86 | 23.60 | 23.65 | 00:00:00 | | 2006-03-27 | 727,000 | 23.67 | 23.69 | 23.14 | 23.20 | 00:00:00 | | 2006-03-28 | 719,500 | 23.25 | 23.41 | 22.87 | 22.93 | 00:00:00 | | 2006-03-29 | 1,059,200 | 22.89 | 22.90 | 22.50 | 22.80 | 00:00:00 | | 2006-03-30 | 748,400 | 22.83 | 22.98 | 22.70 | 22.96 | 00:00:00 | | 2006-03-31 | 837,200 | 22.84 | 23.05 | 22.53 | 22.72 | 00:00:00 | | 2006-04-03 | 703,800 | 22.86 | 23.27 | 22.80 | 23.27 | 00:00:00 | | 2006-04-04 | 1,041,800 | 23.21 | 23.22 | 22.74 | 22.79 | 00:00:00 | | 2006-04-05 | 2,557,700 | 23.80 | 24.03 | 23.38 | 23.73 | 00:00:00 | | 2006-04-06 | 490,300 | 23.74 | 23.78 | 23.53 | 23.60 | 00:00:00 | | 2006-04-07 | 573,900 | 23.70 | 23.76 | 23.27 | 23.28 | 00:00:00 | | 2006-04-10 | 426,400 | 23.28 | 23.56 | 23.17 | 23.54 | 00:00:00 | | 2006-04-11 | 933,300 | 23.39 | 23.47 | 22.81 | 22.83 | 00:00:00 | | 2006-04-12 | 887,900 | 22.83 | 23.39 | 22.75 | 23.31 | 00:00:00 | | 2006-04-13 | 480,800 | 23.35 | 23.40 | 22.98 | 23.17 | 00:00:00 | | 2006-04-14 | 0 | 23.17 | 23.17 | 23.17 | 23.17 | 00:00:00 | | 2006-04-17 | 0 | 23.17 | 23.17 | 23.17 | 23.17 | 00:00:00 | | 2006-04-18 | 519,900 | 23.14 | 23.30 | 22.92 | 23.13 | 00:00:00 | | 2006-04-19 | 576,500 | 23.29 | 23.55 | 23.08 | 23.25 | 00:00:00 | | 2006-04-20 | 491,100 | 23.20 | 23.56 | 23.20 | 23.47 | 00:00:00 | | 2006-04-21 | 488,700 | 23.50 | 23.69 | 23.41 | 23.59 | 00:00:00 | | 2006-04-24 | 545,100 | 23.58 | 23.88 | 23.44 | 23.76 | 00:00:00 | | 2006-04-25 | 648,200 | 23.80 | 23.88 | 23.48 | 23.70 | 00:00:00 | | 2006-04-26 | 1,045,600 | 23.78 | 24.23 | 23.73 | 24.23 | 00:00:00 | | 2006-04-27 | 1,361,300 | 24.20 | 24.36 | 23.80 | 24.06 | 00:00:00 | | 2006-04-28 | 707,200 | 24.08 | 24.08 | 23.42 | 23.58 | 00:00:00 | | 2006-05-01 | 0 | 23.58 | 23.58 | 23.58 | 23.58 | 00:00:00 | | 2006-05-02 | 803,800 | 23.61 | 24.03 | 23.61 | 23.92 | 00:00:00 | | 2006-05-03 | 900,100 | 23.90 | 23.98 | 23.31 | 23.45 | 00:00:00 | | 2006-05-04 | 843,300 | 23.46 | 23.91 | 23.34 | 23.77 | 00:00:00 | | 2006-05-05 | 556,500 | 23.63 | 23.82 | 23.55 | 23.77 | 00:00:00 | | 2006-05-08 | 730,900 | 23.90 | 23.95 | 23.62 | 23.76 | 00:00:00 | | 2006-05-09 | 391,300 | 23.71 | 23.95 | 23.61 | 23.94 | 00:00:00 | | 2006-05-10 | 406,200 | 23.80 | 23.96 | 23.80 | 23.85 | 00:00:00 | | 2006-05-11 | 580,300 | 23.80 | 24.07 | 23.74 | 23.80 | 00:00:00 | | 2006-05-12 | 1,060,100 | 23.68 | 23.69 | 23.05 | 23.21 | 00:00:00 | | 2006-05-15 | 1,581,700 | 23.04 | 23.17 | 22.32 | 22.32 | 00:00:00 | | 2006-05-16 | 1,164,100 | 22.40 | 22.48 | 21.71 | 21.93 | 00:00:00 | | 2006-05-17 | 998,700 | 22.10 | 22.10 | 21.38 | 21.38 | 00:00:00 | | 2006-05-18 | 1,124,500 | 21.47 | 21.90 | 21.24 | 21.61 | 00:00:00 | | 2006-05-19 | 744,600 | 21.46 | 21.91 | 21.22 | 21.26 | 00:00:00 | | 2006-05-22 | 1,414,200 | 21.43 | 21.45 | 20.42 | 20.48 | 00:00:00 | | 2006-05-23 | 1,104,900 | 20.66 | 21.15 | 20.49 | 21.03 | 00:00:00 | | 2006-05-24 | 1,142,000 | 20.90 | 21.26 | 20.72 | 21.17 | 00:00:00 | | 2006-05-25 | 1,174,200 | 21.13 | 21.13 | 20.53 | 20.81 | 00:00:00 | | 2006-05-26 | 1,155,500 | 20.90 | 22.26 | 20.85 | 21.63 | 00:00:00 | | 2006-05-29 | 701,500 | 21.62 | 22.05 | 21.38 | 21.97 | 00:00:00 | | 2006-05-30 | 1,020,100 | 22.00 | 22.00 | 20.96 | 21.02 | 00:00:00 | | 2006-05-31 | 699,600 | 20.83 | 21.46 | 20.66 | 21.22 | 00:00:00 | | 2006-06-01 | 1,297,800 | 21.11 | 21.28 | 20.65 | 20.90 | 00:00:00 | | 2006-06-02 | 1,180,800 | 21.00 | 21.16 | 20.70 | 20.91 | 00:00:00 | | 2006-06-05 | 1,213,800 | 20.15 | 20.90 | 18.95 | 20.54 | 00:00:00 | | 2006-06-06 | 1,185,000 | 20.33 | 20.38 | 19.60 | 19.87 | 00:00:00 | | 2006-06-07 | 1,191,600 | 20.02 | 20.12 | 19.44 | 19.85 | 00:00:00 | | 2006-06-08 | 1,267,000 | 19.39 | 19.68 | 19.35 | 19.42 | 00:00:00 | | 2006-06-09 | 1,533,000 | 20.10 | 20.30 | 19.88 | 20.14 | 00:00:00 | | 2006-06-12 | 771,900 | 20.05 | 20.24 | 19.75 | 19.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
