|
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 | 2007-11-16 | 1,083,700 | 22.82 | 23.10 | 22.51 | 22.61 | 00:00:00 | 2007-11-19 | 1,150,200 | 22.56 | 23.38 | 21.82 | 21.87 | 00:00:00 | 2007-11-20 | 955,400 | 21.93 | 22.28 | 21.53 | 22.10 | 00:00:00 | 2007-11-21 | 1,462,800 | 21.90 | 21.90 | 21.23 | 21.33 | 00:00:00 | 2007-11-22 | 1,400,200 | 21.52 | 22.14 | 21.22 | 22.06 | 00:00:00 | 2007-11-23 | 1,120,000 | 21.99 | 22.20 | 21.78 | 22.01 | 00:00:00 | 2007-11-26 | 839,300 | 22.30 | 22.48 | 21.84 | 21.96 | 00:00:00 | 2007-11-27 | 1,252,200 | 21.83 | 22.07 | 21.43 | 21.51 | 00:00:00 | 2007-11-28 | 1,332,700 | 21.69 | 22.00 | 21.24 | 21.97 | 00:00:00 | 2007-11-29 | 2,286,300 | 22.04 | 23.00 | 21.82 | 22.59 | 00:00:00 | 2007-11-30 | 2,091,100 | 22.55 | 22.86 | 22.41 | 22.80 | 00:00:00 | 2007-12-03 | 1,961,500 | 22.71 | 23.06 | 22.11 | 22.14 | 00:00:00 | 2007-12-04 | 1,371,700 | 22.10 | 22.28 | 21.55 | 21.61 | 00:00:00 | 2007-12-05 | 1,630,900 | 21.72 | 22.14 | 21.71 | 21.96 | 00:00:00 | 2007-12-06 | 1,068,600 | 22.05 | 22.18 | 21.76 | 21.83 | 00:00:00 | 2007-12-07 | 911,500 | 21.96 | 22.33 | 21.95 | 22.25 | 00:00:00 | 2007-12-10 | 1,288,300 | 22.19 | 22.88 | 22.08 | 22.79 | 00:00:00 | 2007-12-11 | 942,600 | 22.88 | 22.93 | 22.65 | 22.87 | 00:00:00 | 2007-12-12 | 984,500 | 22.56 | 23.08 | 22.49 | 22.81 | 00:00:00 | 2007-12-13 | 3,124,800 | 22.60 | 22.63 | 21.46 | 21.53 | 00:00:00 | 2007-12-14 | 1,486,500 | 21.75 | 21.95 | 21.27 | 21.87 | 00:00:00 | 2007-12-17 | 1,497,700 | 21.74 | 21.81 | 21.12 | 21.47 | 00:00:00 | 2007-12-18 | 1,948,300 | 21.48 | 22.21 | 21.45 | 21.93 | 00:00:00 | 2007-12-19 | 1,054,900 | 21.97 | 22.16 | 21.53 | 21.53 | 00:00:00 | 2007-12-20 | 708,600 | 21.54 | 21.92 | 21.50 | 21.54 | 00:00:00 | 2007-12-21 | 1,707,500 | 21.71 | 21.71 | 21.35 | 21.60 | 00:00:00 | 2007-12-27 | 808,900 | 21.70 | 21.92 | 21.59 | 21.78 | 00:00:00 | 2007-12-28 | 626,100 | 21.66 | 21.80 | 21.43 | 21.74 | 00:00:00 | 2008-01-02 | 867,900 | 21.51 | 21.69 | 21.10 | 21.15 | 00:00:00 | 2008-01-03 | 1,856,100 | 21.15 | 21.18 | 20.17 | 20.55 | 00:00:00 | 2008-01-04 | 2,160,000 | 20.57 | 20.79 | 20.00 | 20.20 | 00:00:00 | 2008-01-07 | 1,673,500 | 20.11 | 20.29 | 19.32 | 19.72 | 00:00:00 | 2008-01-08 | 1,403,100 | 19.88 | 20.25 | 19.84 | 19.98 | 00:00:00 | 2008-01-09 | 2,629,100 | 19.82 | 19.91 | 19.05 | 19.36 | 00:00:00 | 2008-01-10 | 3,465,800 | 19.56 | 19.64 | 18.23 | 18.27 | 00:00:00 | 2008-01-11 | 5,741,100 | 18.27 | 18.42 | 17.40 | 17.94 | 00:00:00 | 2008-01-14 | 3,185,900 | 18.00 | 18.15 | 17.44 | 17.75 | 00:00:00 | 2008-01-15 | 2,888,900 | 17.75 | 17.87 | 16.73 | 17.01 | 00:00:00 | 2008-01-16 | 5,768,900 | 16.96 | 17.35 | 16.36 | 17.26 | 00:00:00 | 2008-01-17 | 3,641,900 | 17.49 | 17.79 | 16.90 | 17.06 | 00:00:00 | 2008-01-18 | 5,718,300 | 17.20 | 18.25 | 16.96 | 17.92 | 00:00:00 | 2008-01-21 | 4,181,300 | 17.46 | 17.79 | 16.69 | 17.45 | 00:00:00 | 2008-01-22 | 5,942,700 | 16.67 | 18.24 | 16.62 | 18.04 | 00:00:00 | 2008-01-23 | 3,245,900 | 18.28 | 18.34 | 17.21 | 17.38 | 00:00:00 | 2008-01-24 | 3,345,700 | 18.15 | 18.65 | 17.93 | 18.50 | 00:00:00 | 2008-01-25 | 2,586,400 | 18.65 | 18.82 | 18.20 | 18.20 | 00:00:00 | 2008-01-28 | 4,126,100 | 17.95 | 18.09 | 17.29 | 17.42 | 00:00:00 | 2008-01-29 | 3,580,900 | 17.65 | 18.22 | 17.17 | 18.20 | 00:00:00 | 2008-01-30 | 3,459,100 | 18.14 | 18.35 | 17.52 | 18.17 | 00:00:00 | 2008-01-31 | 4,001,600 | 18.15 | 19.02 | 17.82 | 19.00 | 00:00:00 | 2008-02-01 | 2,657,800 | 19.15 | 19.37 | 18.99 | 19.21 | 00:00:00 | 2008-02-04 | 1,448,500 | 19.36 | 19.38 | 19.08 | 19.15 | 00:00:00 | 2008-02-05 | 2,437,200 | 19.09 | 19.10 | 18.23 | 18.45 | 00:00:00 | 2008-02-06 | 2,072,600 | 18.26 | 18.50 | 18.06 | 18.47 | 00:00:00 | 2008-02-07 | 8,130,700 | 16.18 | 18.47 | 15.91 | 16.65 | 00:00:00 | 2008-02-08 | 7,086,400 | 17.07 | 17.83 | 17.05 | 17.71 | 00:00:00 | 2008-02-11 | 1,861,700 | 17.63 | 17.85 | 17.45 | 17.64 | 00:00:00 | 2008-02-12 | 2,598,100 | 17.88 | 18.52 | 17.70 | 18.40 | 00:00:00 | 2008-02-13 | 2,696,600 | 18.12 | 18.79 | 17.91 | 18.50 | 00:00:00 | 2008-02-14 | 3,101,700 | 18.76 | 19.30 | 18.10 | 18.15 | 00:00:00 | 2008-02-15 | 1,579,200 | 18.20 | 18.24 | 17.59 | 17.81 | 00:00:00 | 2008-02-18 | 1,103,900 | 17.86 | 18.33 | 17.64 | 18.24 | 00:00:00 | 2008-02-19 | 970,100 | 18.14 | 18.52 | 17.87 | 18.27 | 00:00:00 | 2008-02-20 | 1,238,100 | 17.99 | 18.14 | 17.71 | 17.96 | 00:00:00 | 2008-02-21 | 1,040,900 | 18.19 | 18.49 | 18.12 | 18.21 | 00:00:00 | 2008-02-22 | 2,092,600 | 18.10 | 18.34 | 17.81 | 18.01 | 00:00:00 | 2008-02-25 | 986,900 | 18.21 | 18.41 | 18.05 | 18.21 | 00:00:00 | 2008-02-26 | 1,237,700 | 18.21 | 18.56 | 18.08 | 18.44 | 00:00:00 | 2008-02-27 | 4,015,100 | 19.19 | 19.44 | 18.40 | 18.93 | 00:00:00 | 2008-02-28 | 1,560,700 | 18.71 | 19.07 | 18.64 | 18.69 | 00:00:00 | 2008-02-29 | 2,464,600 | 18.55 | 18.93 | 18.24 | 18.31 | 00:00:00 | 2008-03-03 | 2,205,900 | 17.97 | 18.10 | 17.80 | 17.93 | 00:00:00 | 2008-03-04 | 1,857,200 | 17.99 | 18.26 | 17.50 | 17.56 | 00:00:00 | 2008-03-05 | 998,400 | 17.81 | 18.06 | 17.65 | 18.00 | 00:00:00 | 2008-03-06 | 1,467,000 | 17.95 | 18.09 | 17.66 | 17.81 | 00:00:00 | 2008-03-07 | 2,712,800 | 17.57 | 17.70 | 17.20 | 17.41 | 00:00:00 | 2008-03-10 | 1,665,200 | 17.35 | 17.79 | 17.16 | 17.40 | 00:00:00 | 2008-03-11 | 2,401,200 | 17.40 | 17.64 | 17.18 | 17.22 | 00:00:00 | 2008-03-12 | 1,756,400 | 17.32 | 17.78 | 17.27 | 17.55 | 00:00:00 | 2008-03-13 | 1,714,500 | 17.22 | 17.47 | 16.77 | 17.00 | 00:00:00 | 2008-03-14 | 3,715,400 | 16.82 | 16.89 | 16.03 | 16.39 | 00:00:00 | 2008-03-18 | 2,328,500 | 15.60 | 16.10 | 15.57 | 15.65 | 00:00:00 | 2008-03-19 | 2,572,500 | 15.75 | 15.81 | 15.16 | 15.22 | 00:00:00 | 2008-03-20 | 4,768,200 | 14.99 | 15.10 | 14.40 | 14.80 | 00:00:00 | 2008-03-25 | 2,419,200 | 15.59 | 15.98 | 15.43 | 15.65 | 00:00:00 | 2008-03-26 | 2,640,400 | 15.61 | 15.61 | 15.02 | 15.40 | 00:00:00 | 2008-03-27 | 2,216,700 | 15.33 | 15.64 | 15.10 | 15.60 | 00:00:00 | 2008-03-28 | 2,306,000 | 15.72 | 15.96 | 15.47 | 15.91 | 00:00:00 | 2008-03-31 | 1,472,300 | 15.83 | 16.09 | 15.52 | 15.97 | 00:00:00 | 2008-04-01 | 2,589,900 | 15.92 | 17.02 | 15.77 | 17.01 | 00:00:00 | 2008-04-02 | 1,925,500 | 17.08 | 17.20 | 16.69 | 17.20 | 00:00:00 | 2008-04-03 | 2,340,200 | 17.13 | 17.47 | 16.84 | 16.95 | 00:00:00 | 2008-04-04 | 1,754,000 | 16.96 | 17.08 | 16.60 | 16.86 | 00:00:00 | 2008-04-07 | 1,499,300 | 17.00 | 17.12 | 16.79 | 17.06 | 00:00:00 | 2008-04-08 | 1,488,800 | 17.04 | 17.15 | 16.83 | 17.05 | 00:00:00 | 2008-04-09 | 1,331,300 | 16.91 | 17.24 | 16.83 | 17.11 | 00:00:00 | 2008-04-10 | 3,229,000 | 17.02 | 17.10 | 16.22 | 16.53 | 00:00:00 | 2008-04-11 | 2,454,200 | 16.61 | 16.78 | 15.81 | 15.96 | 00:00:00 | 2008-04-14 | 2,896,300 | 15.81 | 15.84 | 15.28 | 15.32 | 00:00:00 | 2008-04-15 | 2,337,200 | 15.48 | 15.95 | 15.19 | 15.76 | 00:00:00 | 2008-04-16 | 2,341,200 | 15.88 | 16.49 | 15.80 | 16.33 | 00:00:00 | 2008-04-17 | 2,259,300 | 16.31 | 16.49 | 15.74 | 16.07 | 00:00:00 | 2008-04-18 | 2,056,600 | 16.25 | 16.71 | 16.11 | 16.67 | 00:00:00 | 2008-04-21 | 1,795,700 | 16.65 | 16.83 | 16.25 | 16.35 | 00:00:00 | 2008-04-22 | 1,502,200 | 16.19 | 16.46 | 16.05 | 16.18 | 00:00:00 | 2008-04-23 | 3,004,500 | 16.19 | 16.37 | 15.47 | 16.30 | 00:00:00 | 2008-04-24 | 1,429,400 | 16.18 | 16.45 | 15.92 | 16.39 | 00:00:00 | 2008-04-25 | 4,010,700 | 16.40 | 17.78 | 16.40 | 17.57 | 00:00:00 | 2008-04-28 | 2,745,500 | 17.58 | 17.58 | 16.92 | 17.39 | 00:00:00 | 2008-04-29 | 2,134,400 | 17.30 | 17.94 | 17.10 | 17.80 | 00:00:00 | 2008-04-30 | 5,928,500 | 17.80 | 18.62 | 17.67 | 18.13 | 00:00:00 | 2008-05-02 | 6,478,500 | 18.50 | 19.04 | 18.41 | 19.00 | 00:00:00 | 2008-05-05 | 1,271,900 | 18.92 | 19.00 | 18.54 | 18.70 | 00:00:00 | 2008-05-06 | 2,081,400 | 18.63 | 18.88 | 18.23 | 18.59 | 00:00:00 | 2008-05-07 | 2,500,800 | 18.66 | 19.49 | 18.66 | 19.42 | 00:00:00 | 2008-05-08 | 2,657,600 | 19.30 | 19.90 | 19.03 | 19.20 | 00:00:00 | 2008-05-09 | 1,699,400 | 19.17 | 19.42 | 18.58 | 18.76 | 00:00:00 | 2008-05-12 | 1,848,500 | 18.84 | 19.09 | 18.46 | 18.54 | 00:00:00 | 2008-05-13 | 1,096,500 | 18.74 | 18.88 | 18.33 | 18.59 | 00:00:00 | 2008-05-14 | 2,611,900 | 18.43 | 18.61 | 18.11 | 18.26 | 00:00:00 | 2008-05-15 | 1,397,100 | 18.19 | 18.55 | 17.98 | 18.53 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|