|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-05-30 | 864,500 | 24.77 | 24.88 | 24.62 | 24.82 | 00:00:00 | 2007-05-31 | 3,023,300 | 25.46 | 26.23 | 25.46 | 26.09 | 00:00:00 | 2007-06-04 | 1,202,800 | 26.52 | 26.71 | 26.31 | 26.44 | 00:00:00 | 2007-06-05 | 1,395,800 | 26.44 | 26.65 | 26.17 | 26.21 | 00:00:00 | 2007-06-06 | 1,120,800 | 26.10 | 26.32 | 25.67 | 25.74 | 00:00:00 | 2007-06-07 | 1,190,000 | 25.89 | 25.95 | 25.37 | 25.50 | 00:00:00 | 2007-06-08 | 1,654,700 | 25.50 | 25.80 | 25.22 | 25.62 | 00:00:00 | 2007-06-11 | 1,351,900 | 25.71 | 25.96 | 25.63 | 25.84 | 00:00:00 | 2007-06-12 | 1,062,600 | 25.67 | 26.10 | 25.61 | 26.09 | 00:00:00 | 2007-06-13 | 1,105,400 | 26.14 | 26.22 | 25.77 | 26.13 | 00:00:00 | 2007-06-14 | 1,136,000 | 26.29 | 26.38 | 25.86 | 26.14 | 00:00:00 | 2007-06-15 | 1,605,900 | 26.31 | 26.81 | 26.07 | 26.81 | 00:00:00 | 2007-06-18 | 809,400 | 26.70 | 26.70 | 26.26 | 26.45 | 00:00:00 | 2007-06-19 | 754,500 | 26.35 | 26.57 | 26.22 | 26.25 | 00:00:00 | 2007-06-20 | 656,800 | 26.34 | 26.50 | 26.14 | 26.26 | 00:00:00 | 2007-06-21 | 5,338,500 | 27.55 | 28.48 | 27.16 | 28.25 | 00:00:00 | 2007-06-22 | 3,993,400 | 28.22 | 28.35 | 27.61 | 27.83 | 00:00:00 | 2007-06-25 | 3,928,800 | 27.85 | 28.83 | 27.28 | 28.43 | 00:00:00 | 2007-06-26 | 2,657,900 | 28.34 | 28.72 | 28.16 | 28.43 | 00:00:00 | 2007-06-27 | 2,086,700 | 28.07 | 28.71 | 27.81 | 28.58 | 00:00:00 | 2007-06-28 | 2,107,800 | 28.88 | 29.19 | 28.60 | 28.69 | 00:00:00 | 2007-06-29 | 1,204,400 | 28.68 | 28.93 | 28.41 | 28.78 | 00:00:00 | 2007-07-02 | 1,223,200 | 28.79 | 28.89 | 28.50 | 28.52 | 00:00:00 | 2007-07-03 | 1,164,100 | 28.60 | 28.74 | 28.44 | 28.52 | 00:00:00 | 2007-07-04 | 1,321,900 | 28.59 | 28.64 | 28.10 | 28.15 | 00:00:00 | 2007-07-05 | 1,554,400 | 28.23 | 28.28 | 27.91 | 28.20 | 00:00:00 | 2007-07-06 | 749,700 | 28.22 | 28.43 | 28.11 | 28.39 | 00:00:00 | 2007-07-09 | 1,161,900 | 28.49 | 28.79 | 28.29 | 28.79 | 00:00:00 | 2007-07-10 | 1,643,000 | 28.71 | 29.16 | 28.42 | 28.48 | 00:00:00 | 2007-07-11 | 1,216,600 | 28.24 | 28.31 | 27.95 | 28.09 | 00:00:00 | 2007-07-12 | 1,266,700 | 28.28 | 28.41 | 28.04 | 28.34 | 00:00:00 | 2007-07-13 | 857,000 | 28.62 | 28.70 | 28.26 | 28.41 | 00:00:00 | 2007-07-16 | 501,600 | 28.48 | 28.48 | 28.13 | 28.20 | 00:00:00 | 2007-07-17 | 888,500 | 28.24 | 28.27 | 27.92 | 28.14 | 00:00:00 | 2007-07-18 | 1,301,600 | 27.90 | 28.05 | 27.67 | 27.67 | 00:00:00 | 2007-07-19 | 1,137,100 | 27.73 | 28.23 | 27.69 | 28.20 | 00:00:00 | 2007-07-20 | 1,091,600 | 28.17 | 28.27 | 27.60 | 27.63 | 00:00:00 | 2007-07-23 | 843,900 | 27.79 | 27.94 | 27.51 | 27.87 | 00:00:00 | 2007-07-24 | 1,352,900 | 27.76 | 28.07 | 27.30 | 27.36 | 00:00:00 | 2007-07-25 | 1,513,300 | 27.20 | 27.80 | 27.00 | 27.50 | 00:00:00 | 2007-07-26 | 2,070,100 | 27.48 | 27.64 | 26.30 | 26.59 | 00:00:00 | 2007-07-27 | 2,310,200 | 26.20 | 26.54 | 25.92 | 26.15 | 00:00:00 | 2007-07-30 | 1,600,900 | 26.20 | 26.96 | 26.07 | 26.79 | 00:00:00 | 2007-07-31 | 1,695,400 | 26.98 | 27.16 | 26.51 | 26.74 | 00:00:00 | 2007-08-01 | 1,602,600 | 26.19 | 26.42 | 25.50 | 26.14 | 00:00:00 | 2007-08-02 | 793,500 | 26.39 | 26.39 | 26.00 | 26.04 | 00:00:00 | 2007-08-03 | 1,450,600 | 25.86 | 26.40 | 25.40 | 25.95 | 00:00:00 | 2007-08-06 | 1,641,300 | 25.76 | 26.05 | 25.54 | 25.63 | 00:00:00 | 2007-08-07 | 1,427,300 | 25.79 | 25.91 | 25.37 | 25.60 | 00:00:00 | 2007-08-08 | 1,740,500 | 25.89 | 26.49 | 25.80 | 26.38 | 00:00:00 | 2007-08-09 | 2,228,200 | 26.22 | 26.98 | 26.00 | 26.40 | 00:00:00 | 2007-08-10 | 2,855,600 | 25.80 | 26.56 | 25.42 | 26.16 | 00:00:00 | 2007-08-13 | 1,713,200 | 26.30 | 26.30 | 25.55 | 25.68 | 00:00:00 | 2007-08-14 | 1,033,600 | 25.73 | 26.07 | 25.53 | 25.76 | 00:00:00 | 2007-08-16 | 2,106,500 | 25.21 | 25.52 | 24.46 | 24.51 | 00:00:00 | 2007-08-17 | 2,133,700 | 24.18 | 25.39 | 24.16 | 24.98 | 00:00:00 | 2007-08-20 | 953,700 | 25.18 | 25.48 | 24.95 | 25.18 | 00:00:00 | 2007-08-21 | 1,077,000 | 25.21 | 25.35 | 24.90 | 25.03 | 00:00:00 | 2007-08-22 | 1,081,400 | 25.07 | 25.43 | 25.07 | 25.31 | 00:00:00 | 2007-08-23 | 725,500 | 25.46 | 25.94 | 25.43 | 25.49 | 00:00:00 | 2007-08-24 | 426,000 | 25.24 | 25.50 | 25.24 | 25.45 | 00:00:00 | 2007-08-27 | 788,600 | 25.58 | 25.80 | 25.00 | 25.06 | 00:00:00 | 2007-08-28 | 976,800 | 25.06 | 25.11 | 24.54 | 24.58 | 00:00:00 | 2007-08-29 | 1,471,400 | 24.10 | 24.70 | 24.10 | 24.55 | 00:00:00 | 2007-08-30 | 1,596,000 | 24.56 | 24.84 | 24.46 | 24.84 | 00:00:00 | 2007-08-31 | 1,072,900 | 24.87 | 25.17 | 24.75 | 25.06 | 00:00:00 | 2007-09-03 | 990,500 | 25.25 | 25.66 | 25.07 | 25.60 | 00:00:00 | 2007-09-04 | 1,045,300 | 25.59 | 25.76 | 25.37 | 25.75 | 00:00:00 | 2007-09-05 | 1,177,700 | 25.55 | 25.77 | 25.26 | 25.34 | 00:00:00 | 2007-09-06 | 1,398,800 | 25.34 | 25.66 | 25.08 | 25.61 | 00:00:00 | 2007-09-07 | 2,229,600 | 25.42 | 25.97 | 25.00 | 25.10 | 00:00:00 | 2007-09-10 | 1,887,600 | 25.19 | 25.19 | 24.22 | 24.22 | 00:00:00 | 2007-09-11 | 1,473,000 | 24.35 | 24.66 | 24.22 | 24.53 | 00:00:00 | 2007-09-12 | 920,600 | 24.59 | 24.81 | 24.37 | 24.73 | 00:00:00 | 2007-09-13 | 851,400 | 24.66 | 24.94 | 24.41 | 24.87 | 00:00:00 | 2007-09-14 | 1,220,100 | 24.86 | 24.86 | 24.19 | 24.48 | 00:00:00 | 2007-09-17 | 689,500 | 24.33 | 24.47 | 23.99 | 24.18 | 00:00:00 | 2007-09-18 | 796,400 | 24.03 | 24.56 | 24.03 | 24.52 | 00:00:00 | 2007-09-19 | 1,758,900 | 25.10 | 25.59 | 25.04 | 25.50 | 00:00:00 | 2007-09-20 | 1,604,600 | 25.03 | 25.05 | 24.63 | 24.85 | 00:00:00 | 2007-09-21 | 1,376,400 | 24.91 | 24.91 | 24.60 | 24.81 | 00:00:00 | 2007-09-24 | 1,006,000 | 24.97 | 24.97 | 24.47 | 24.58 | 00:00:00 | 2007-09-25 | 1,086,800 | 24.50 | 24.50 | 23.84 | 24.07 | 00:00:00 | 2007-09-26 | 1,159,400 | 24.21 | 24.25 | 23.79 | 24.03 | 00:00:00 | 2007-09-27 | 822,600 | 24.18 | 24.28 | 23.98 | 24.04 | 00:00:00 | 2007-09-28 | 1,057,200 | 24.06 | 24.07 | 23.63 | 23.87 | 00:00:00 | 2007-10-01 | 1,487,100 | 23.73 | 24.50 | 23.66 | 24.47 | 00:00:00 | 2007-10-02 | 1,452,600 | 24.78 | 25.11 | 24.40 | 24.88 | 00:00:00 | 2007-10-03 | 968,200 | 24.88 | 25.10 | 24.56 | 24.88 | 00:00:00 | 2007-10-04 | 1,341,700 | 24.75 | 25.03 | 24.75 | 24.88 | 00:00:00 | 2007-10-05 | 1,181,600 | 24.81 | 25.02 | 24.56 | 24.88 | 00:00:00 | 2007-10-08 | 648,400 | 24.86 | 24.97 | 24.63 | 24.71 | 00:00:00 | 2007-10-09 | 2,572,400 | 25.50 | 26.06 | 25.42 | 25.97 | 00:00:00 | 2007-10-10 | 1,534,400 | 26.14 | 26.50 | 25.62 | 25.73 | 00:00:00 | 2007-10-11 | 1,724,300 | 25.78 | 26.66 | 25.75 | 26.34 | 00:00:00 | 2007-10-12 | 876,900 | 26.04 | 26.04 | 25.77 | 26.01 | 00:00:00 | 2007-10-15 | 660,300 | 26.05 | 26.15 | 25.72 | 25.73 | 00:00:00 | 2007-10-16 | 1,094,900 | 25.69 | 25.80 | 25.15 | 25.20 | 00:00:00 | 2007-10-17 | 1,269,700 | 25.28 | 25.52 | 25.13 | 25.20 | 00:00:00 | 2007-10-18 | 1,230,900 | 25.25 | 25.39 | 24.52 | 24.77 | 00:00:00 | 2007-10-19 | 1,415,400 | 24.63 | 24.89 | 24.45 | 24.47 | 00:00:00 | 2007-10-22 | 1,927,000 | 24.04 | 24.27 | 23.62 | 23.97 | 00:00:00 | 2007-10-23 | 1,243,300 | 24.20 | 24.66 | 24.13 | 24.30 | 00:00:00 | 2007-10-24 | 1,278,600 | 24.26 | 24.26 | 23.85 | 23.95 | 00:00:00 | 2007-10-25 | 1,386,700 | 23.98 | 24.10 | 23.67 | 23.78 | 00:00:00 | 2007-10-26 | 2,093,200 | 23.89 | 23.98 | 23.01 | 23.39 | 00:00:00 | 2007-10-29 | 1,081,600 | 23.43 | 23.75 | 23.22 | 23.67 | 00:00:00 | 2007-10-30 | 1,338,000 | 23.35 | 23.91 | 23.35 | 23.71 | 00:00:00 | 2007-10-31 | 1,622,700 | 23.65 | 24.19 | 23.60 | 24.19 | 00:00:00 | 2007-11-01 | 1,845,900 | 24.23 | 24.54 | 24.01 | 24.13 | 00:00:00 | 2007-11-02 | 1,184,700 | 23.91 | 24.03 | 23.45 | 23.67 | 00:00:00 | 2007-11-05 | 808,900 | 23.57 | 24.19 | 23.33 | 23.62 | 00:00:00 | 2007-11-06 | 1,211,500 | 23.66 | 23.66 | 23.12 | 23.22 | 00:00:00 | 2007-11-07 | 2,596,500 | 23.42 | 23.42 | 22.00 | 22.81 | 00:00:00 | 2007-11-08 | 1,358,100 | 22.63 | 22.80 | 22.31 | 22.42 | 00:00:00 | 2007-11-09 | 1,372,800 | 22.46 | 22.58 | 21.70 | 21.89 | 00:00:00 | 2007-11-12 | 2,028,600 | 21.74 | 22.44 | 21.74 | 22.30 | 00:00:00 | 2007-11-13 | 1,765,700 | 22.18 | 22.45 | 21.83 | 22.31 | 00:00:00 | 2007-11-14 | 1,636,900 | 22.48 | 23.12 | 22.32 | 22.94 | 00:00:00 | 2007-11-15 | 1,139,100 | 22.85 | 23.17 | 22.68 | 22.86 | 00:00:00 | 2007-11-16 | 1,083,700 | 22.82 | 23.10 | 22.51 | 22.61 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|