|
 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 | | 2006-12-01 | 1,081,900 | 22.97 | 23.20 | 22.51 | 22.51 | 00:00:00 | | 2006-12-04 | 1,087,800 | 22.57 | 23.04 | 22.57 | 23.01 | 00:00:00 | | 2006-12-05 | 1,459,400 | 23.31 | 23.49 | 23.10 | 23.37 | 00:00:00 | | 2006-12-06 | 1,502,100 | 23.44 | 23.69 | 23.38 | 23.64 | 00:00:00 | | 2006-12-07 | 789,500 | 23.65 | 23.81 | 23.50 | 23.52 | 00:00:00 | | 2006-12-08 | 513,300 | 23.58 | 23.74 | 23.43 | 23.68 | 00:00:00 | | 2006-12-11 | 496,900 | 23.85 | 24.00 | 23.63 | 23.75 | 00:00:00 | | 2006-12-12 | 741,700 | 23.78 | 23.84 | 23.42 | 23.44 | 00:00:00 | | 2006-12-13 | 870,500 | 23.48 | 23.60 | 23.25 | 23.57 | 00:00:00 | | 2006-12-14 | 1,287,300 | 23.66 | 23.66 | 23.18 | 23.27 | 00:00:00 | | 2006-12-15 | 1,106,000 | 23.34 | 23.44 | 23.12 | 23.34 | 00:00:00 | | 2006-12-18 | 764,900 | 23.33 | 23.65 | 23.20 | 23.59 | 00:00:00 | | 2006-12-19 | 946,200 | 23.53 | 23.62 | 23.39 | 23.45 | 00:00:00 | | 2006-12-20 | 647,700 | 23.59 | 23.70 | 23.46 | 23.63 | 00:00:00 | | 2006-12-21 | 504,800 | 23.63 | 23.67 | 23.40 | 23.54 | 00:00:00 | | 2006-12-22 | 364,900 | 23.59 | 23.60 | 23.20 | 23.20 | 00:00:00 | | 2006-12-27 | 466,500 | 23.30 | 23.63 | 23.28 | 23.56 | 00:00:00 | | 2006-12-28 | 321,500 | 23.50 | 23.60 | 23.42 | 23.49 | 00:00:00 | | 2006-12-29 | 323,700 | 23.45 | 23.48 | 23.27 | 23.28 | 00:00:00 | | 2007-01-02 | 514,900 | 23.37 | 23.58 | 23.37 | 23.54 | 00:00:00 | | 2007-01-03 | 715,400 | 23.50 | 23.56 | 23.39 | 23.54 | 00:00:00 | | 2007-01-04 | 929,100 | 23.38 | 23.43 | 23.09 | 23.28 | 00:00:00 | | 2007-01-05 | 1,096,600 | 23.37 | 23.50 | 23.19 | 23.29 | 00:00:00 | | 2007-01-08 | 1,443,500 | 23.31 | 23.45 | 22.91 | 22.97 | 00:00:00 | | 2007-01-09 | 1,022,600 | 22.99 | 23.34 | 22.95 | 23.21 | 00:00:00 | | 2007-01-10 | 825,100 | 23.20 | 23.20 | 22.86 | 23.09 | 00:00:00 | | 2007-01-11 | 1,415,100 | 23.10 | 23.12 | 22.85 | 23.00 | 00:00:00 | | 2007-01-12 | 790,900 | 23.10 | 23.17 | 22.91 | 23.10 | 00:00:00 | | 2007-01-15 | 713,700 | 23.14 | 23.34 | 23.06 | 23.25 | 00:00:00 | | 2007-01-16 | 914,100 | 23.27 | 23.43 | 22.98 | 23.01 | 00:00:00 | | 2007-01-17 | 933,400 | 23.05 | 23.25 | 23.05 | 23.19 | 00:00:00 | | 2007-01-18 | 1,411,500 | 23.20 | 23.53 | 23.12 | 23.44 | 00:00:00 | | 2007-01-19 | 1,891,300 | 23.51 | 23.84 | 23.51 | 23.79 | 00:00:00 | | 2007-01-22 | 1,859,300 | 24.10 | 24.22 | 23.89 | 23.90 | 00:00:00 | | 2007-01-23 | 1,187,000 | 23.85 | 24.00 | 23.55 | 23.85 | 00:00:00 | | 2007-01-24 | 1,146,500 | 23.96 | 24.02 | 23.81 | 23.81 | 00:00:00 | | 2007-01-25 | 1,073,400 | 23.90 | 23.93 | 23.66 | 23.83 | 00:00:00 | | 2007-01-26 | 855,000 | 23.70 | 23.97 | 23.56 | 23.79 | 00:00:00 | | 2007-01-29 | 708,700 | 23.76 | 23.97 | 23.75 | 23.94 | 00:00:00 | | 2007-01-30 | 801,000 | 23.94 | 23.95 | 23.66 | 23.80 | 00:00:00 | | 2007-01-31 | 574,700 | 23.77 | 23.94 | 23.63 | 23.83 | 00:00:00 | | 2007-02-01 | 873,500 | 23.91 | 24.04 | 23.78 | 23.79 | 00:00:00 | | 2007-02-02 | 618,600 | 23.81 | 23.93 | 23.74 | 23.86 | 00:00:00 | | 2007-02-05 | 694,000 | 23.88 | 23.94 | 23.79 | 23.90 | 00:00:00 | | 2007-02-06 | 993,100 | 23.92 | 24.10 | 23.92 | 24.09 | 00:00:00 | | 2007-02-07 | 998,200 | 24.09 | 24.30 | 24.09 | 24.24 | 00:00:00 | | 2007-02-08 | 1,185,800 | 24.20 | 24.22 | 23.84 | 23.87 | 00:00:00 | | 2007-02-09 | 1,047,500 | 23.99 | 24.35 | 23.94 | 24.26 | 00:00:00 | | 2007-02-12 | 676,000 | 24.02 | 24.12 | 23.80 | 23.92 | 00:00:00 | | 2007-02-13 | 792,900 | 23.93 | 24.16 | 23.85 | 24.00 | 00:00:00 | | 2007-02-14 | 577,600 | 24.00 | 24.12 | 23.96 | 24.05 | 00:00:00 | | 2007-02-15 | 817,600 | 24.06 | 24.06 | 23.93 | 24.00 | 00:00:00 | | 2007-02-16 | 471,900 | 24.02 | 24.07 | 23.89 | 23.90 | 00:00:00 | | 2007-02-20 | 728,700 | 24.29 | 24.44 | 23.82 | 24.04 | 00:00:00 | | 2007-02-21 | 621,300 | 24.06 | 24.20 | 23.83 | 23.94 | 00:00:00 | | 2007-02-22 | 1,649,300 | 23.94 | 24.55 | 23.94 | 24.46 | 00:00:00 | | 2007-02-23 | 1,032,700 | 24.48 | 24.61 | 24.33 | 24.47 | 00:00:00 | | 2007-02-26 | 1,344,100 | 24.55 | 25.06 | 24.45 | 24.95 | 00:00:00 | | 2007-02-27 | 1,821,200 | 24.67 | 24.75 | 23.60 | 23.67 | 00:00:00 | | 2007-02-28 | 1,753,500 | 23.43 | 24.08 | 23.20 | 23.70 | 00:00:00 | | 2007-03-01 | 1,602,900 | 23.72 | 23.99 | 22.95 | 23.23 | 00:00:00 | | 2007-03-02 | 3,118,900 | 23.35 | 23.89 | 23.30 | 23.70 | 00:00:00 | | 2007-03-05 | 2,425,700 | 23.30 | 24.00 | 22.90 | 23.93 | 00:00:00 | | 2007-03-06 | 2,903,600 | 23.94 | 24.09 | 23.03 | 23.20 | 00:00:00 | | 2007-03-07 | 2,099,600 | 23.23 | 23.45 | 22.95 | 23.33 | 00:00:00 | | 2007-03-08 | 1,587,500 | 23.35 | 23.87 | 23.28 | 23.80 | 00:00:00 | | 2007-03-09 | 1,065,000 | 23.73 | 23.87 | 23.46 | 23.67 | 00:00:00 | | 2007-03-12 | 840,300 | 23.70 | 23.80 | 23.49 | 23.55 | 00:00:00 | | 2007-03-13 | 1,385,700 | 23.53 | 23.58 | 23.23 | 23.28 | 00:00:00 | | 2007-03-14 | 1,448,500 | 23.00 | 23.25 | 22.68 | 22.72 | 00:00:00 | | 2007-03-15 | 1,194,500 | 23.00 | 23.31 | 22.97 | 23.18 | 00:00:00 | | 2007-03-16 | 1,037,700 | 23.20 | 23.24 | 22.92 | 23.10 | 00:00:00 | | 2007-03-19 | 1,112,200 | 23.12 | 23.37 | 22.99 | 23.35 | 00:00:00 | | 2007-03-20 | 747,500 | 23.26 | 23.38 | 23.10 | 23.35 | 00:00:00 | | 2007-03-21 | 2,172,000 | 23.31 | 24.02 | 23.25 | 24.02 | 00:00:00 | | 2007-03-22 | 1,450,900 | 24.10 | 24.34 | 24.01 | 24.17 | 00:00:00 | | 2007-03-23 | 1,083,700 | 24.06 | 24.32 | 24.06 | 24.15 | 00:00:00 | | 2007-03-26 | 1,174,500 | 24.04 | 24.09 | 23.60 | 23.76 | 00:00:00 | | 2007-03-27 | 967,200 | 23.78 | 23.93 | 23.72 | 23.78 | 00:00:00 | | 2007-03-28 | 646,100 | 23.65 | 23.76 | 23.55 | 23.60 | 00:00:00 | | 2007-03-29 | 1,234,700 | 23.75 | 24.14 | 23.65 | 24.07 | 00:00:00 | | 2007-03-30 | 1,045,800 | 23.88 | 24.05 | 23.83 | 23.87 | 00:00:00 | | 2007-04-02 | 819,700 | 23.88 | 24.05 | 23.66 | 23.89 | 00:00:00 | | 2007-04-03 | 1,706,400 | 23.97 | 24.30 | 23.96 | 24.15 | 00:00:00 | | 2007-04-04 | 659,900 | 24.24 | 24.28 | 23.96 | 24.17 | 00:00:00 | | 2007-04-05 | 507,800 | 24.12 | 24.20 | 24.07 | 24.15 | 00:00:00 | | 2007-04-10 | 645,900 | 24.13 | 24.39 | 24.11 | 24.36 | 00:00:00 | | 2007-04-11 | 1,062,900 | 24.35 | 24.69 | 24.30 | 24.42 | 00:00:00 | | 2007-04-12 | 1,711,200 | 24.40 | 24.41 | 23.93 | 24.11 | 00:00:00 | | 2007-04-13 | 856,400 | 24.15 | 24.31 | 24.07 | 24.15 | 00:00:00 | | 2007-04-16 | 725,700 | 24.20 | 24.50 | 24.20 | 24.48 | 00:00:00 | | 2007-04-17 | 804,900 | 24.46 | 24.55 | 24.17 | 24.26 | 00:00:00 | | 2007-04-18 | 909,800 | 24.19 | 24.37 | 24.04 | 24.35 | 00:00:00 | | 2007-04-19 | 672,700 | 24.12 | 24.24 | 24.00 | 24.19 | 00:00:00 | | 2007-04-20 | 1,241,300 | 24.45 | 24.47 | 24.19 | 24.46 | 00:00:00 | | 2007-04-23 | 622,100 | 24.39 | 24.64 | 24.32 | 24.60 | 00:00:00 | | 2007-04-24 | 1,700,700 | 24.70 | 25.06 | 24.32 | 24.96 | 00:00:00 | | 2007-04-26 | 1,519,800 | 25.78 | 26.19 | 25.44 | 25.49 | 00:00:00 | | 2007-04-27 | 982,800 | 25.51 | 25.66 | 25.43 | 25.50 | 00:00:00 | | 2007-04-30 | 650,800 | 25.50 | 25.76 | 25.45 | 25.64 | 00:00:00 | | 2007-05-02 | 1,554,800 | 25.60 | 25.70 | 25.00 | 25.37 | 00:00:00 | | 2007-05-03 | 1,066,500 | 25.50 | 25.54 | 24.97 | 25.16 | 00:00:00 | | 2007-05-04 | 1,558,100 | 25.54 | 25.67 | 25.30 | 25.57 | 00:00:00 | | 2007-05-07 | 832,900 | 25.58 | 25.66 | 25.17 | 25.23 | 00:00:00 | | 2007-05-08 | 1,701,100 | 25.34 | 25.34 | 24.80 | 25.20 | 00:00:00 | | 2007-05-09 | 1,360,900 | 25.43 | 25.57 | 25.30 | 25.57 | 00:00:00 | | 2007-05-10 | 943,000 | 25.42 | 25.53 | 25.04 | 25.04 | 00:00:00 | | 2007-05-11 | 733,800 | 25.01 | 25.36 | 24.70 | 25.30 | 00:00:00 | | 2007-05-14 | 590,600 | 25.11 | 25.56 | 25.11 | 25.18 | 00:00:00 | | 2007-05-15 | 1,020,600 | 25.23 | 25.49 | 25.11 | 25.36 | 00:00:00 | | 2007-05-16 | 1,257,200 | 25.43 | 25.65 | 25.08 | 25.17 | 00:00:00 | | 2007-05-17 | 2,860,000 | 25.19 | 25.42 | 25.07 | 25.33 | 00:00:00 | | 2007-05-18 | 1,161,700 | 25.40 | 25.64 | 25.27 | 25.47 | 00:00:00 | | 2007-05-21 | 930,200 | 25.22 | 25.59 | 25.12 | 25.39 | 00:00:00 | | 2007-05-22 | 1,047,300 | 25.39 | 25.47 | 25.18 | 25.24 | 00:00:00 | | 2007-05-23 | 1,206,900 | 25.25 | 25.64 | 25.19 | 25.64 | 00:00:00 | | 2007-05-24 | 846,100 | 25.51 | 25.51 | 25.04 | 25.04 | 00:00:00 | | 2007-05-25 | 911,600 | 25.04 | 25.16 | 24.88 | 24.88 | 00:00:00 | | 2007-05-28 | 286,500 | 24.88 | 25.08 | 24.77 | 24.95 | 00:00:00 | | 2007-05-29 | 698,600 | 24.95 | 25.16 | 24.80 | 25.02 | 00:00:00 | | 2007-05-30 | 864,500 | 24.77 | 24.88 | 24.62 | 24.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
