|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-12 | 771,900 | 20.05 | 20.24 | 19.75 | 19.76 | 00:00:00 | | 2006-06-13 | 9,134,400 | 19.40 | 19.75 | 19.05 | 19.30 | 00:00:00 | | 2006-06-14 | 2,651,700 | 19.48 | 20.61 | 19.26 | 20.50 | 00:00:00 | | 2006-06-19 | 770,300 | 20.49 | 20.73 | 20.28 | 20.30 | 00:00:00 | | 2006-06-20 | 626,200 | 20.09 | 20.50 | 20.02 | 20.38 | 00:00:00 | | 2006-06-21 | 593,800 | 20.57 | 20.60 | 20.17 | 20.54 | 00:00:00 | | 2006-06-22 | 798,700 | 20.98 | 21.10 | 20.34 | 20.52 | 00:00:00 | | 2006-06-23 | 506,500 | 20.55 | 20.68 | 20.33 | 20.60 | 00:00:00 | | 2006-06-26 | 561,300 | 20.60 | 20.75 | 20.42 | 20.61 | 00:00:00 | | 2006-06-27 | 549,700 | 20.80 | 20.89 | 20.50 | 20.57 | 00:00:00 | | 2006-06-28 | 333,900 | 20.53 | 20.70 | 20.45 | 20.64 | 00:00:00 | | 2006-06-29 | 1,827,000 | 20.70 | 21.51 | 20.48 | 21.27 | 00:00:00 | | 2006-06-30 | 1,396,000 | 21.40 | 21.50 | 21.10 | 21.24 | 00:00:00 | | 2006-07-03 | 686,300 | 21.31 | 21.42 | 21.16 | 21.30 | 00:00:00 | | 2006-07-04 | 396,000 | 21.39 | 21.39 | 21.15 | 21.32 | 00:00:00 | | 2006-07-05 | 346,100 | 21.34 | 21.35 | 21.03 | 21.10 | 00:00:00 | | 2006-07-06 | 1,015,000 | 21.17 | 21.44 | 21.09 | 21.39 | 00:00:00 | | 2006-07-07 | 546,200 | 21.30 | 21.35 | 21.03 | 21.11 | 00:00:00 | | 2006-07-10 | 422,600 | 21.12 | 21.35 | 20.98 | 21.20 | 00:00:00 | | 2006-07-11 | 538,300 | 21.06 | 21.17 | 20.73 | 20.80 | 00:00:00 | | 2006-07-12 | 634,900 | 20.87 | 21.10 | 20.81 | 20.88 | 00:00:00 | | 2006-07-13 | 1,327,100 | 20.75 | 20.75 | 20.14 | 20.22 | 00:00:00 | | 2006-07-14 | 546,700 | 20.15 | 20.46 | 19.83 | 20.15 | 00:00:00 | | 2006-07-17 | 588,500 | 20.19 | 20.38 | 19.95 | 20.29 | 00:00:00 | | 2006-07-18 | 510,600 | 20.18 | 20.48 | 20.07 | 20.15 | 00:00:00 | | 2006-07-19 | 1,718,700 | 20.24 | 20.89 | 20.24 | 20.76 | 00:00:00 | | 2006-07-20 | 2,024,700 | 20.94 | 21.63 | 20.80 | 21.03 | 00:00:00 | | 2006-07-21 | 878,700 | 20.89 | 21.22 | 20.85 | 20.96 | 00:00:00 | | 2006-07-24 | 951,700 | 20.99 | 21.52 | 20.99 | 21.43 | 00:00:00 | | 2006-07-25 | 764,000 | 21.40 | 21.70 | 21.16 | 21.57 | 00:00:00 | | 2006-07-26 | 1,273,800 | 21.59 | 22.12 | 21.56 | 22.12 | 00:00:00 | | 2006-07-27 | 2,422,400 | 22.25 | 22.42 | 21.63 | 21.80 | 00:00:00 | | 2006-07-28 | 1,570,200 | 21.76 | 21.89 | 21.50 | 21.57 | 00:00:00 | | 2006-07-31 | 743,100 | 21.65 | 21.76 | 21.43 | 21.63 | 00:00:00 | | 2006-08-01 | 841,900 | 21.60 | 21.80 | 21.40 | 21.54 | 00:00:00 | | 2006-08-02 | 640,600 | 21.62 | 21.67 | 21.45 | 21.65 | 00:00:00 | | 2006-08-03 | 1,080,400 | 21.65 | 21.65 | 21.30 | 21.38 | 00:00:00 | | 2006-08-04 | 966,700 | 21.63 | 21.63 | 21.31 | 21.43 | 00:00:00 | | 2006-08-07 | 437,900 | 21.26 | 21.37 | 21.01 | 21.31 | 00:00:00 | | 2006-08-08 | 428,100 | 21.33 | 21.40 | 21.11 | 21.13 | 00:00:00 | | 2006-08-09 | 730,400 | 21.24 | 21.42 | 20.98 | 21.28 | 00:00:00 | | 2006-08-10 | 628,800 | 21.13 | 21.31 | 20.96 | 21.11 | 00:00:00 | | 2006-08-11 | 393,700 | 21.14 | 21.30 | 21.12 | 21.24 | 00:00:00 | | 2006-08-14 | 386,800 | 21.31 | 21.41 | 21.24 | 21.33 | 00:00:00 | | 2006-08-16 | 1,075,900 | 21.45 | 21.80 | 21.41 | 21.77 | 00:00:00 | | 2006-08-17 | 716,400 | 21.68 | 21.84 | 21.64 | 21.84 | 00:00:00 | | 2006-08-18 | 1,289,100 | 21.93 | 22.33 | 21.83 | 22.05 | 00:00:00 | | 2006-08-21 | 657,200 | 22.05 | 22.20 | 21.83 | 21.88 | 00:00:00 | | 2006-08-22 | 555,400 | 21.97 | 22.15 | 21.89 | 22.14 | 00:00:00 | | 2006-08-23 | 965,500 | 22.22 | 22.34 | 22.00 | 22.15 | 00:00:00 | | 2006-08-24 | 597,800 | 22.04 | 22.30 | 22.00 | 22.25 | 00:00:00 | | 2006-08-25 | 446,500 | 22.19 | 22.26 | 21.98 | 22.05 | 00:00:00 | | 2006-08-28 | 416,800 | 22.05 | 22.31 | 21.97 | 22.27 | 00:00:00 | | 2006-08-29 | 1,002,000 | 22.35 | 22.48 | 22.15 | 22.44 | 00:00:00 | | 2006-08-30 | 524,100 | 22.50 | 22.59 | 22.42 | 22.51 | 00:00:00 | | 2006-08-31 | 779,800 | 22.51 | 22.68 | 22.40 | 22.61 | 00:00:00 | | 2006-09-01 | 785,200 | 22.70 | 22.91 | 22.61 | 22.82 | 00:00:00 | | 2006-09-04 | 453,900 | 22.95 | 23.00 | 22.84 | 22.90 | 00:00:00 | | 2006-09-05 | 658,400 | 22.90 | 22.90 | 22.51 | 22.71 | 00:00:00 | | 2006-09-06 | 486,000 | 22.72 | 22.87 | 22.41 | 22.46 | 00:00:00 | | 2006-09-07 | 513,300 | 22.33 | 22.38 | 22.15 | 22.29 | 00:00:00 | | 2006-09-08 | 557,300 | 22.40 | 22.68 | 22.36 | 22.55 | 00:00:00 | | 2006-09-11 | 293,600 | 22.38 | 22.63 | 22.25 | 22.45 | 00:00:00 | | 2006-09-12 | 460,900 | 22.49 | 22.73 | 22.23 | 22.69 | 00:00:00 | | 2006-09-13 | 876,200 | 22.81 | 22.95 | 22.65 | 22.75 | 00:00:00 | | 2006-09-14 | 508,000 | 22.72 | 22.84 | 22.50 | 22.62 | 00:00:00 | | 2006-09-15 | 1,454,300 | 22.57 | 22.73 | 22.36 | 22.73 | 00:00:00 | | 2006-09-18 | 581,900 | 22.56 | 22.75 | 22.50 | 22.60 | 00:00:00 | | 2006-09-19 | 458,300 | 22.62 | 22.62 | 22.32 | 22.47 | 00:00:00 | | 2006-09-20 | 394,200 | 22.54 | 22.70 | 22.44 | 22.65 | 00:00:00 | | 2006-09-21 | 387,700 | 22.73 | 22.73 | 22.40 | 22.54 | 00:00:00 | | 2006-09-22 | 390,500 | 22.49 | 22.59 | 22.36 | 22.54 | 00:00:00 | | 2006-09-25 | 430,100 | 22.65 | 22.66 | 22.45 | 22.65 | 00:00:00 | | 2006-09-26 | 639,800 | 22.75 | 22.80 | 22.64 | 22.80 | 00:00:00 | | 2006-09-27 | 710,100 | 22.88 | 23.10 | 22.80 | 23.10 | 00:00:00 | | 2006-09-28 | 997,700 | 23.09 | 23.51 | 22.92 | 23.25 | 00:00:00 | | 2006-09-29 | 668,900 | 23.20 | 23.33 | 23.03 | 23.23 | 00:00:00 | | 2006-10-02 | 648,100 | 23.30 | 23.39 | 23.06 | 23.27 | 00:00:00 | | 2006-10-03 | 712,200 | 23.07 | 23.14 | 22.83 | 23.09 | 00:00:00 | | 2006-10-04 | 886,700 | 23.23 | 23.45 | 23.09 | 23.33 | 00:00:00 | | 2006-10-05 | 394,200 | 23.46 | 23.47 | 23.28 | 23.36 | 00:00:00 | | 2006-10-06 | 627,500 | 23.44 | 23.48 | 23.20 | 23.34 | 00:00:00 | | 2006-10-09 | 434,300 | 23.37 | 23.57 | 23.30 | 23.50 | 00:00:00 | | 2006-10-11 | 935,000 | 23.68 | 24.01 | 23.66 | 23.91 | 00:00:00 | | 2006-10-12 | 646,900 | 23.94 | 24.02 | 23.84 | 23.90 | 00:00:00 | | 2006-10-13 | 950,300 | 23.85 | 23.90 | 23.52 | 23.52 | 00:00:00 | | 2006-10-16 | 979,400 | 23.62 | 23.97 | 23.41 | 23.87 | 00:00:00 | | 2006-10-17 | 529,300 | 23.79 | 23.79 | 23.26 | 23.30 | 00:00:00 | | 2006-10-18 | 637,000 | 23.50 | 23.86 | 23.40 | 23.68 | 00:00:00 | | 2006-10-19 | 520,900 | 23.62 | 23.95 | 23.60 | 23.92 | 00:00:00 | | 2006-10-20 | 701,700 | 24.10 | 24.10 | 23.57 | 23.78 | 00:00:00 | | 2006-10-23 | 904,200 | 23.77 | 24.17 | 23.75 | 24.06 | 00:00:00 | | 2006-10-24 | 664,400 | 24.15 | 24.19 | 23.77 | 23.78 | 00:00:00 | | 2006-10-25 | 763,500 | 23.70 | 24.25 | 23.70 | 24.16 | 00:00:00 | | 2006-10-26 | 828,200 | 24.12 | 24.40 | 23.85 | 23.95 | 00:00:00 | | 2006-10-27 | 699,300 | 23.94 | 24.20 | 23.73 | 23.77 | 00:00:00 | | 2006-10-30 | 654,800 | 23.50 | 23.91 | 23.40 | 23.85 | 00:00:00 | | 2006-10-31 | 1,415,700 | 23.73 | 24.37 | 23.61 | 24.37 | 00:00:00 | | 2006-11-01 | 566,200 | 24.11 | 24.27 | 24.06 | 24.15 | 00:00:00 | | 2006-11-02 | 1,680,700 | 24.15 | 24.76 | 24.14 | 24.38 | 00:00:00 | | 2006-11-03 | 886,600 | 24.31 | 24.56 | 24.20 | 24.21 | 00:00:00 | | 2006-11-06 | 1,029,200 | 24.30 | 24.74 | 24.30 | 24.43 | 00:00:00 | | 2006-11-07 | 757,100 | 24.50 | 24.58 | 24.22 | 24.40 | 00:00:00 | | 2006-11-08 | 1,081,900 | 24.38 | 24.55 | 24.21 | 24.45 | 00:00:00 | | 2006-11-09 | 631,500 | 24.42 | 24.62 | 24.23 | 24.27 | 00:00:00 | | 2006-11-10 | 572,400 | 24.20 | 24.31 | 24.10 | 24.12 | 00:00:00 | | 2006-11-13 | 645,000 | 24.10 | 24.35 | 24.10 | 24.35 | 00:00:00 | | 2006-11-14 | 572,800 | 24.27 | 24.33 | 24.08 | 24.11 | 00:00:00 | | 2006-11-15 | 449,200 | 24.29 | 24.39 | 24.21 | 24.29 | 00:00:00 | | 2006-11-16 | 664,200 | 24.40 | 24.54 | 24.25 | 24.30 | 00:00:00 | | 2006-11-17 | 600,200 | 24.47 | 24.48 | 24.21 | 24.41 | 00:00:00 | | 2006-11-20 | 816,500 | 24.27 | 24.39 | 24.06 | 24.30 | 00:00:00 | | 2006-11-21 | 466,500 | 24.23 | 24.44 | 24.15 | 24.33 | 00:00:00 | | 2006-11-22 | 712,200 | 24.28 | 24.40 | 24.05 | 24.05 | 00:00:00 | | 2006-11-23 | 587,000 | 24.08 | 24.20 | 23.91 | 23.91 | 00:00:00 | | 2006-11-24 | 1,375,300 | 23.95 | 23.98 | 23.16 | 23.56 | 00:00:00 | | 2006-11-27 | 1,531,500 | 23.48 | 23.63 | 22.89 | 22.95 | 00:00:00 | | 2006-11-28 | 1,445,200 | 22.90 | 23.10 | 22.51 | 22.72 | 00:00:00 | | 2006-11-29 | 1,325,900 | 22.89 | 23.49 | 22.82 | 23.48 | 00:00:00 | | 2006-11-30 | 1,184,600 | 23.45 | 23.55 | 22.85 | 22.90 | 00:00:00 | | 2006-12-01 | 1,081,900 | 22.97 | 23.20 | 22.51 | 22.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
