|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-15 | 1,397,100 | 18.19 | 18.55 | 17.98 | 18.53 | 00:00:00 | | 2008-05-16 | 1,751,200 | 18.54 | 18.97 | 18.54 | 18.81 | 00:00:00 | | 2008-05-19 | 1,293,900 | 18.45 | 18.61 | 18.25 | 18.58 | 00:00:00 | | 2008-05-20 | 2,380,900 | 18.46 | 18.47 | 17.57 | 17.62 | 00:00:00 | | 2008-05-21 | 3,861,700 | 17.70 | 17.71 | 16.84 | 17.20 | 00:00:00 | | 2008-05-22 | 1,702,900 | 17.10 | 17.74 | 16.87 | 17.66 | 00:00:00 | | 2008-05-23 | 1,680,200 | 17.62 | 17.68 | 17.21 | 17.31 | 00:00:00 | | 2008-05-26 | 305,000 | 17.17 | 17.41 | 17.17 | 17.29 | 00:00:00 | | 2008-05-27 | 776,600 | 17.32 | 17.47 | 17.07 | 17.28 | 00:00:00 | | 2008-05-28 | 1,977,800 | 17.31 | 17.79 | 17.25 | 17.65 | 00:00:00 | | 2008-05-29 | 2,225,800 | 17.77 | 17.95 | 17.53 | 17.64 | 00:00:00 | | 2008-05-30 | 1,570,400 | 17.98 | 18.07 | 17.82 | 17.94 | 00:00:00 | | 2008-06-02 | 1,147,800 | 18.01 | 18.01 | 17.47 | 17.62 | 00:00:00 | | 2008-06-03 | 1,093,400 | 17.50 | 17.93 | 17.33 | 17.86 | 00:00:00 | | 2008-06-04 | 977,800 | 17.76 | 17.85 | 17.46 | 17.70 | 00:00:00 | | 2008-06-05 | 1,257,000 | 17.70 | 18.04 | 17.63 | 17.95 | 00:00:00 | | 2008-06-06 | 1,173,400 | 18.01 | 18.04 | 17.03 | 17.16 | 00:00:00 | | 2008-06-10 | 1,205,900 | 16.69 | 16.83 | 16.51 | 16.65 | 00:00:00 | | 2008-06-11 | 1,625,000 | 16.68 | 16.72 | 16.05 | 16.09 | 00:00:00 | | 2008-06-12 | 3,590,200 | 16.15 | 16.41 | 15.50 | 15.65 | 00:00:00 | | 2008-06-13 | 3,188,100 | 15.52 | 16.10 | 15.31 | 15.97 | 00:00:00 | | 2008-06-16 | 3,612,700 | 16.00 | 16.30 | 15.92 | 16.26 | 00:00:00 | | 2008-06-17 | 1,220,700 | 16.65 | 16.67 | 16.22 | 16.56 | 00:00:00 | | 2008-06-18 | 4,580,400 | 16.59 | 16.75 | 15.90 | 16.07 | 00:00:00 | | 2008-06-19 | 1,760,600 | 16.01 | 16.35 | 15.94 | 16.07 | 00:00:00 | | 2008-06-20 | 2,133,500 | 15.99 | 16.26 | 15.39 | 15.57 | 00:00:00 | | 2008-06-23 | 1,486,200 | 15.64 | 15.76 | 15.52 | 15.66 | 00:00:00 | | 2008-06-24 | 2,049,400 | 15.60 | 15.64 | 14.63 | 15.13 | 00:00:00 | | 2008-06-25 | 3,357,800 | 15.31 | 16.45 | 15.22 | 16.33 | 00:00:00 | | 2008-06-26 | 2,702,600 | 16.15 | 16.15 | 15.20 | 15.37 | 00:00:00 | | 2008-06-27 | 2,251,200 | 15.41 | 15.56 | 14.99 | 15.17 | 00:00:00 | | 2008-06-30 | 2,041,400 | 15.01 | 15.17 | 14.63 | 14.90 | 00:00:00 | | 2008-07-01 | 2,400,900 | 14.75 | 14.84 | 14.30 | 14.80 | 00:00:00 | | 2008-07-02 | 2,019,600 | 14.79 | 15.33 | 14.48 | 14.94 | 00:00:00 | | 2008-07-03 | 2,416,700 | 14.75 | 15.20 | 14.45 | 15.13 | 00:00:00 | | 2008-07-04 | 1,325,500 | 15.07 | 15.11 | 14.43 | 14.44 | 00:00:00 | | 2008-07-07 | 1,353,200 | 14.69 | 14.69 | 14.26 | 14.54 | 00:00:00 | | 2008-07-08 | 2,040,900 | 14.22 | 14.72 | 14.01 | 14.71 | 00:00:00 | | 2008-07-09 | 1,372,500 | 14.93 | 15.00 | 14.66 | 14.83 | 00:00:00 | | 2008-07-10 | 2,565,900 | 14.44 | 14.73 | 14.20 | 14.36 | 00:00:00 | | 2008-07-11 | 1,810,200 | 14.28 | 14.38 | 13.71 | 13.77 | 00:00:00 | | 2008-07-14 | 1,463,300 | 13.88 | 14.26 | 13.81 | 14.07 | 00:00:00 | | 2008-07-15 | 2,121,100 | 13.82 | 13.86 | 13.25 | 13.80 | 00:00:00 | | 2008-07-16 | 2,015,600 | 13.86 | 14.66 | 13.67 | 14.55 | 00:00:00 | | 2008-07-17 | 2,973,800 | 14.76 | 15.46 | 14.70 | 15.19 | 00:00:00 | | 2008-07-18 | 2,127,100 | 15.10 | 15.71 | 14.89 | 15.65 | 00:00:00 | | 2008-07-21 | 2,884,000 | 16.54 | 17.10 | 15.45 | 16.52 | 00:00:00 | | 2008-07-22 | 1,632,300 | 16.22 | 16.64 | 15.92 | 16.49 | 00:00:00 | | 2008-07-23 | 2,301,300 | 16.62 | 16.71 | 16.19 | 16.40 | 00:00:00 | | 2008-07-24 | 1,654,800 | 16.50 | 16.80 | 16.00 | 16.00 | 00:00:00 | | 2008-07-25 | 1,523,100 | 15.81 | 16.28 | 15.74 | 16.14 | 00:00:00 | | 2008-07-28 | 1,438,300 | 16.04 | 16.13 | 15.60 | 15.63 | 00:00:00 | | 2008-07-29 | 1,209,200 | 15.60 | 15.83 | 15.11 | 15.82 | 00:00:00 | | 2008-07-30 | 2,515,300 | 16.23 | 16.68 | 16.14 | 16.44 | 00:00:00 | | 2008-07-31 | 2,446,700 | 16.45 | 16.58 | 15.57 | 15.73 | 00:00:00 | | 2008-08-01 | 3,595,200 | 15.40 | 16.15 | 15.15 | 15.94 | 00:00:00 | | 2008-08-04 | 2,394,900 | 16.00 | 16.00 | 15.24 | 15.28 | 00:00:00 | | 2008-08-05 | 3,235,400 | 15.43 | 16.39 | 15.28 | 16.27 | 00:00:00 | | 2008-08-06 | 2,673,200 | 16.39 | 16.40 | 15.93 | 16.37 | 00:00:00 | | 2008-08-07 | 2,856,600 | 16.25 | 16.71 | 16.22 | 16.40 | 00:00:00 | | 2008-08-08 | 5,400,700 | 17.58 | 17.91 | 16.33 | 17.83 | 00:00:00 | | 2008-08-11 | 1,470,800 | 17.88 | 18.20 | 17.71 | 18.20 | 00:00:00 | | 2008-08-12 | 2,721,600 | 18.12 | 18.68 | 17.95 | 18.18 | 00:00:00 | | 2008-08-13 | 2,165,600 | 17.98 | 18.03 | 17.20 | 17.20 | 00:00:00 | | 2008-08-14 | 2,922,800 | 17.45 | 17.45 | 16.53 | 16.80 | 00:00:00 | | 2008-08-18 | 1,883,100 | 16.89 | 17.22 | 16.69 | 16.95 | 00:00:00 | | 2008-08-19 | 1,441,200 | 16.78 | 16.96 | 16.29 | 16.35 | 00:00:00 | | 2008-08-20 | 1,151,600 | 16.36 | 16.57 | 16.02 | 16.25 | 00:00:00 | | 2008-08-21 | 1,516,000 | 16.08 | 16.19 | 15.83 | 15.97 | 00:00:00 | | 2008-08-22 | 1,095,400 | 16.06 | 16.59 | 16.01 | 16.55 | 00:00:00 | | 2008-08-25 | 1,334,100 | 16.31 | 16.40 | 16.11 | 16.23 | 00:00:00 | | 2008-08-26 | 2,185,200 | 16.09 | 16.77 | 16.05 | 16.74 | 00:00:00 | | 2008-08-27 | 1,659,800 | 16.59 | 16.74 | 16.23 | 16.37 | 00:00:00 | | 2008-08-28 | 1,803,500 | 16.31 | 17.14 | 16.13 | 17.04 | 00:00:00 | | 2008-08-29 | 1,851,300 | 17.02 | 17.51 | 16.86 | 17.25 | 00:00:00 | | 2008-09-01 | 1,813,400 | 17.11 | 17.97 | 16.95 | 17.71 | 00:00:00 | | 2008-09-02 | 2,418,200 | 17.90 | 18.47 | 17.71 | 18.27 | 00:00:00 | | 2008-09-03 | 1,481,900 | 18.21 | 18.37 | 17.88 | 18.20 | 00:00:00 | | 2008-09-04 | 2,906,700 | 18.12 | 18.55 | 17.54 | 17.68 | 00:00:00 | | 2008-09-05 | 1,500,200 | 17.42 | 17.79 | 17.26 | 17.44 | 00:00:00 | | 2008-09-08 | 1,892,800 | 18.04 | 18.39 | 17.92 | 18.38 | 00:00:00 | | 2008-09-09 | 2,247,800 | 18.22 | 18.99 | 18.18 | 18.35 | 00:00:00 | | 2008-09-10 | 3,047,300 | 18.20 | 18.22 | 17.34 | 17.50 | 00:00:00 | | 2008-09-11 | 2,578,100 | 17.50 | 17.80 | 17.25 | 17.64 | 00:00:00 | | 2008-09-12 | 1,330,300 | 17.76 | 17.85 | 17.25 | 17.54 | 00:00:00 | | 2008-09-15 | 2,354,000 | 16.95 | 17.42 | 16.66 | 17.14 | 00:00:00 | | 2008-09-16 | 3,739,500 | 16.82 | 17.80 | 16.82 | 17.59 | 00:00:00 | | 2008-09-17 | 3,059,400 | 17.92 | 17.92 | 16.90 | 16.90 | 00:00:00 | | 2008-09-18 | 3,272,000 | 17.00 | 17.65 | 16.92 | 17.46 | 00:00:00 | | 2008-09-19 | 4,530,300 | 18.20 | 19.15 | 17.88 | 18.63 | 00:00:00 | | 2008-09-22 | 2,400,100 | 18.59 | 18.70 | 17.57 | 17.77 | 00:00:00 | | 2008-09-23 | 2,243,500 | 17.45 | 17.75 | 17.18 | 17.28 | 00:00:00 | | 2008-09-24 | 2,037,100 | 17.42 | 17.44 | 16.71 | 16.81 | 00:00:00 | | 2008-09-25 | 1,578,000 | 16.99 | 17.54 | 16.73 | 17.50 | 00:00:00 | | 2008-09-26 | 2,861,200 | 17.28 | 17.28 | 16.57 | 16.80 | 00:00:00 | | 2008-09-29 | 3,063,100 | 16.64 | 17.43 | 16.18 | 16.56 | 00:00:00 | | 2008-09-30 | 2,122,100 | 16.62 | 16.67 | 15.88 | 16.12 | 00:00:00 | | 2008-10-01 | 1,413,800 | 16.28 | 16.28 | 15.66 | 15.76 | 00:00:00 | | 2008-10-02 | 1,738,400 | 15.90 | 16.40 | 15.72 | 15.84 | 00:00:00 | | 2008-10-03 | 1,396,500 | 15.76 | 16.12 | 15.51 | 15.89 | 00:00:00 | | 2008-10-06 | 2,703,700 | 15.43 | 15.65 | 14.39 | 14.73 | 00:00:00 | | 2008-10-07 | 2,969,800 | 14.90 | 15.09 | 14.13 | 14.76 | 00:00:00 | | 2008-10-08 | 3,277,000 | 14.64 | 15.04 | 13.63 | 14.51 | 00:00:00 | | 2008-10-09 | 1,968,800 | 14.65 | 14.83 | 13.68 | 13.81 | 00:00:00 | | 2008-10-10 | 2,472,200 | 13.01 | 13.75 | 12.87 | 13.60 | 00:00:00 | | 2008-10-13 | 1,294,400 | 14.43 | 15.27 | 13.90 | 15.15 | 00:00:00 | | 2008-10-14 | 1,346,800 | 15.53 | 16.25 | 15.02 | 15.14 | 00:00:00 | | 2008-10-15 | 969,600 | 15.12 | 15.46 | 14.68 | 14.93 | 00:00:00 | | 2008-10-16 | 1,291,300 | 15.13 | 16.09 | 14.16 | 14.50 | 00:00:00 | | 2008-10-17 | 954,100 | 15.00 | 15.18 | 14.26 | 14.95 | 00:00:00 | | 2008-10-20 | 669,900 | 15.50 | 15.54 | 15.06 | 15.47 | 00:00:00 | | 2008-10-21 | 1,079,900 | 15.59 | 16.45 | 15.48 | 15.96 | 00:00:00 | | 2008-10-22 | 749,100 | 15.85 | 15.98 | 15.50 | 15.85 | 00:00:00 | | 2008-10-23 | 754,100 | 15.90 | 15.95 | 15.19 | 15.60 | 00:00:00 | | 2008-10-24 | 1,466,400 | 14.14 | 15.20 | 14.04 | 14.25 | 00:00:00 | | 2008-10-27 | 999,900 | 13.74 | 14.74 | 12.74 | 14.55 | 00:00:00 | | 2008-10-28 | 1,080,200 | 14.99 | 15.80 | 14.17 | 14.24 | 00:00:00 | | 2008-10-29 | 1,249,500 | 14.70 | 15.49 | 14.50 | 14.99 | 00:00:00 | | 2008-10-30 | 767,900 | 15.30 | 15.45 | 14.90 | 15.03 | 00:00:00 | | 2008-10-31 | 565,900 | 15.16 | 15.74 | 14.83 | 15.74 | 00:00:00 | | 2008-11-03 | 680,500 | 15.75 | 16.06 | 15.65 | 16.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
