|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-11-03 | 680,500 | 15.75 | 16.06 | 15.65 | 16.05 | 00:00:00 | 2008-11-04 | 991,000 | 16.00 | 16.65 | 15.95 | 16.39 | 00:00:00 | 2008-11-05 | 1,039,600 | 16.92 | 16.92 | 16.33 | 16.69 | 00:00:00 | 2008-11-06 | 1,213,600 | 15.90 | 16.18 | 15.45 | 15.49 | 00:00:00 | 2008-11-07 | 842,300 | 15.50 | 15.97 | 15.30 | 15.88 | 00:00:00 | 2008-11-10 | 555,900 | 16.25 | 16.46 | 15.93 | 15.99 | 00:00:00 | 2008-11-11 | 438,800 | 15.74 | 15.85 | 15.30 | 15.58 | 00:00:00 | 2008-11-12 | 597,400 | 15.90 | 15.90 | 15.12 | 15.16 | 00:00:00 | 2008-11-13 | 975,200 | 15.10 | 15.22 | 14.45 | 14.56 | 00:00:00 | 2008-11-14 | 889,600 | 14.97 | 14.97 | 14.15 | 14.23 | 00:00:00 | 2008-11-17 | 826,400 | 14.05 | 14.48 | 13.71 | 14.26 | 00:00:00 | 2008-11-18 | 966,700 | 14.26 | 14.60 | 13.62 | 13.97 | 00:00:00 | 2008-11-19 | 988,100 | 13.60 | 14.14 | 13.30 | 13.35 | 00:00:00 | 2008-11-20 | 1,328,200 | 13.14 | 13.84 | 12.51 | 13.49 | 00:00:00 | 2008-11-21 | 981,700 | 13.46 | 13.70 | 12.60 | 12.99 | 00:00:00 | 2008-11-24 | 839,500 | 13.70 | 14.12 | 13.07 | 14.12 | 00:00:00 | 2008-11-25 | 1,142,700 | 14.35 | 14.97 | 13.70 | 14.62 | 00:00:00 | 2008-11-26 | 541,200 | 14.33 | 14.49 | 14.01 | 14.49 | 00:00:00 | 2008-11-27 | 298,100 | 14.70 | 14.90 | 14.27 | 14.41 | 00:00:00 | 2008-11-28 | 510,200 | 14.54 | 14.73 | 14.24 | 14.59 | 00:00:00 | 2008-12-01 | 709,000 | 14.90 | 15.30 | 14.56 | 14.88 | 00:00:00 | 2008-12-02 | 1,169,200 | 14.63 | 15.58 | 14.16 | 15.15 | 00:00:00 | 2008-12-03 | 565,100 | 15.73 | 15.74 | 14.73 | 15.07 | 00:00:00 | 2008-12-04 | 581,400 | 15.03 | 15.27 | 14.57 | 14.70 | 00:00:00 | 2008-12-05 | 413,000 | 14.47 | 14.92 | 14.11 | 14.20 | 00:00:00 | 2008-12-08 | 536,300 | 14.87 | 15.57 | 14.66 | 14.66 | 00:00:00 | 2008-12-09 | 988,200 | 14.50 | 15.27 | 14.42 | 14.81 | 00:00:00 | 2008-12-10 | 620,000 | 14.87 | 14.98 | 14.56 | 14.69 | 00:00:00 | 2008-12-11 | 1,161,900 | 14.69 | 14.69 | 13.93 | 13.93 | 00:00:00 | 2008-12-12 | 656,500 | 13.85 | 14.04 | 13.42 | 14.04 | 00:00:00 | 2008-12-15 | 428,500 | 14.21 | 14.29 | 13.63 | 13.89 | 00:00:00 | 2008-12-16 | 457,500 | 14.15 | 14.15 | 13.72 | 13.79 | 00:00:00 | 2008-12-17 | 585,700 | 13.80 | 13.90 | 13.41 | 13.57 | 00:00:00 | 2008-12-18 | 1,130,300 | 13.57 | 13.74 | 13.06 | 13.44 | 00:00:00 | 2008-12-19 | 1,100,500 | 13.11 | 13.50 | 12.88 | 13.35 | 00:00:00 | 2008-12-22 | 786,300 | 13.55 | 13.55 | 12.82 | 12.82 | 00:00:00 | 2008-12-23 | 510,700 | 12.90 | 13.06 | 12.67 | 12.67 | 00:00:00 | 2008-12-29 | 356,700 | 12.98 | 13.00 | 12.56 | 12.75 | 00:00:00 | 2008-12-30 | 299,900 | 13.00 | 13.00 | 12.63 | 12.67 | 00:00:00 | 2009-01-02 | 843,300 | 12.91 | 12.99 | 12.57 | 12.74 | 00:00:00 | 2009-01-05 | 1,115,600 | 12.92 | 12.94 | 12.66 | 12.83 | 00:00:00 | 2009-01-06 | 1,174,400 | 12.89 | 13.40 | 12.80 | 13.11 | 00:00:00 | 2009-01-07 | 934,100 | 13.14 | 13.34 | 13.03 | 13.34 | 00:00:00 | 2009-01-08 | 1,662,000 | 13.23 | 13.78 | 13.16 | 13.49 | 00:00:00 | 2009-01-09 | 1,208,800 | 13.49 | 13.49 | 12.88 | 12.88 | 00:00:00 | 2009-01-12 | 942,700 | 12.79 | 12.96 | 12.75 | 12.89 | 00:00:00 | 2009-01-13 | 1,243,800 | 12.93 | 12.93 | 12.20 | 12.43 | 00:00:00 | 2009-01-14 | 1,947,100 | 12.64 | 12.64 | 11.53 | 11.65 | 00:00:00 | 2009-01-15 | 1,727,500 | 11.71 | 11.78 | 11.10 | 11.49 | 00:00:00 | 2009-01-16 | 1,186,800 | 11.66 | 11.79 | 11.15 | 11.31 | 00:00:00 | 2009-01-19 | 797,200 | 11.30 | 11.45 | 10.88 | 11.20 | 00:00:00 | 2009-01-20 | 1,241,900 | 11.20 | 11.59 | 11.13 | 11.34 | 00:00:00 | 2009-01-21 | 1,485,000 | 11.16 | 11.35 | 10.86 | 11.01 | 00:00:00 | 2009-01-22 | 1,173,800 | 11.16 | 11.33 | 10.70 | 10.96 | 00:00:00 | 2009-01-23 | 984,500 | 10.89 | 11.08 | 10.62 | 10.97 | 00:00:00 | 2009-01-26 | 1,314,000 | 10.89 | 11.56 | 10.71 | 11.49 | 00:00:00 | 2009-01-27 | 823,100 | 11.45 | 11.54 | 11.21 | 11.36 | 00:00:00 | 2009-01-28 | 1,148,300 | 11.43 | 11.96 | 11.39 | 11.50 | 00:00:00 | 2009-01-29 | 924,300 | 11.50 | 11.61 | 10.98 | 11.11 | 00:00:00 | 2009-01-30 | 814,100 | 11.04 | 11.23 | 10.87 | 11.05 | 00:00:00 | 2009-02-02 | 741,500 | 11.09 | 11.17 | 10.72 | 10.76 | 00:00:00 | 2009-02-03 | 747,900 | 10.76 | 11.10 | 10.63 | 11.04 | 00:00:00 | 2009-02-04 | 1,127,100 | 11.10 | 11.20 | 10.87 | 10.96 | 00:00:00 | 2009-02-05 | 1,291,000 | 10.78 | 11.37 | 10.75 | 11.13 | 00:00:00 | 2009-02-06 | 2,930,200 | 11.32 | 11.94 | 11.31 | 11.74 | 00:00:00 | 2009-02-09 | 994,800 | 11.88 | 11.94 | 11.59 | 11.85 | 00:00:00 | 2009-02-10 | 1,020,200 | 11.77 | 11.81 | 11.42 | 11.51 | 00:00:00 | 2009-02-11 | 863,400 | 11.34 | 11.52 | 11.25 | 11.39 | 00:00:00 | 2009-02-12 | 477,500 | 11.33 | 11.34 | 11.11 | 11.34 | 00:00:00 | 2009-02-13 | 813,100 | 11.25 | 11.59 | 11.25 | 11.56 | 00:00:00 | 2009-02-16 | 511,600 | 11.43 | 11.59 | 11.27 | 11.50 | 00:00:00 | 2009-02-17 | 650,900 | 11.40 | 11.40 | 10.90 | 10.99 | 00:00:00 | 2009-02-18 | 704,200 | 10.99 | 11.06 | 10.76 | 11.05 | 00:00:00 | 2009-02-19 | 974,700 | 11.02 | 11.38 | 10.80 | 10.91 | 00:00:00 | 2009-02-20 | 1,451,700 | 11.10 | 11.25 | 10.77 | 10.88 | 00:00:00 | 2009-02-23 | 1,013,900 | 10.91 | 11.02 | 10.21 | 10.38 | 00:00:00 | 2009-02-24 | 952,900 | 10.35 | 10.52 | 10.01 | 10.34 | 00:00:00 | 2009-02-25 | 999,500 | 10.49 | 10.58 | 10.08 | 10.21 | 00:00:00 | 2009-02-26 | 857,900 | 10.44 | 10.65 | 10.30 | 10.56 | 00:00:00 | 2009-02-27 | 1,086,700 | 10.46 | 10.50 | 10.12 | 10.39 | 00:00:00 | 2009-03-02 | 779,000 | 10.03 | 10.45 | 9.85 | 9.89 | 00:00:00 | 2009-03-03 | 934,900 | 9.66 | 9.92 | 9.66 | 9.76 | 00:00:00 | 2009-03-04 | 686,900 | 9.88 | 10.15 | 9.72 | 10.01 | 00:00:00 | 2009-03-05 | 673,200 | 9.91 | 10.01 | 9.61 | 9.61 | 00:00:00 | 2009-03-06 | 837,900 | 9.50 | 9.77 | 9.40 | 9.69 | 00:00:00 | 2009-03-09 | 860,000 | 9.75 | 9.75 | 9.41 | 9.69 | 00:00:00 | 2009-03-10 | 1,630,700 | 9.91 | 10.74 | 9.75 | 10.63 | 00:00:00 | 2009-03-11 | 1,180,800 | 10.60 | 11.13 | 10.37 | 10.73 | 00:00:00 | 2009-03-12 | 932,100 | 10.60 | 11.05 | 10.17 | 11.05 | 00:00:00 | 2009-03-13 | 3,896,700 | 10.80 | 10.99 | 10.11 | 10.15 | 00:00:00 | 2009-03-16 | 2,160,400 | 10.22 | 10.38 | 9.80 | 10.37 | 00:00:00 | 2009-03-17 | 825,000 | 10.01 | 10.36 | 9.91 | 10.13 | 00:00:00 | 2009-03-18 | 1,337,200 | 10.29 | 10.65 | 10.20 | 10.60 | 00:00:00 | 2009-03-19 | 883,100 | 10.72 | 10.74 | 10.52 | 10.70 | 00:00:00 | 2009-03-20 | 959,000 | 10.80 | 10.80 | 10.41 | 10.52 | 00:00:00 | 2009-03-23 | 924,800 | 10.51 | 10.52 | 10.26 | 10.41 | 00:00:00 | 2009-03-24 | 896,800 | 10.37 | 10.51 | 10.25 | 10.44 | 00:00:00 | 2009-03-25 | 1,821,300 | 10.45 | 11.36 | 10.40 | 11.22 | 00:00:00 | 2009-03-26 | 1,004,300 | 11.30 | 11.55 | 11.04 | 11.40 | 00:00:00 | 2009-03-27 | 671,200 | 11.30 | 11.49 | 11.10 | 11.33 | 00:00:00 | 2009-03-30 | 788,700 | 11.33 | 11.33 | 10.93 | 11.11 | 00:00:00 | 2009-03-31 | 1,631,900 | 11.03 | 11.83 | 11.03 | 11.69 | 00:00:00 | 2009-04-01 | 678,000 | 11.56 | 11.86 | 11.25 | 11.85 | 00:00:00 | 2009-04-02 | 1,039,000 | 11.98 | 12.28 | 11.85 | 12.28 | 00:00:00 | 2009-04-03 | 1,603,700 | 12.29 | 12.50 | 11.98 | 11.98 | 00:00:00 | 2009-04-06 | 1,851,600 | 12.16 | 12.53 | 12.00 | 12.26 | 00:00:00 | 2009-04-07 | 828,300 | 12.50 | 12.50 | 12.04 | 12.18 | 00:00:00 | 2009-04-08 | 793,100 | 11.88 | 12.38 | 11.67 | 12.34 | 00:00:00 | 2009-04-09 | 1,012,900 | 12.41 | 12.84 | 12.05 | 12.70 | 00:00:00 | 2009-04-14 | 1,468,700 | 13.00 | 13.67 | 12.90 | 13.46 | 00:00:00 | 2009-04-15 | 1,281,800 | 13.30 | 13.85 | 13.12 | 13.34 | 00:00:00 | 2009-04-16 | 1,207,700 | 13.51 | 13.59 | 13.03 | 13.20 | 00:00:00 | 2009-04-17 | 1,104,100 | 13.50 | 13.55 | 12.96 | 13.02 | 00:00:00 | 2009-04-20 | 1,247,300 | 13.25 | 13.44 | 12.71 | 12.95 | 00:00:00 | 2009-04-21 | 1,425,300 | 13.00 | 13.21 | 12.54 | 12.76 | 00:00:00 | 2009-04-22 | 1,240,100 | 12.86 | 13.26 | 12.70 | 13.19 | 00:00:00 | 2009-04-23 | 899,900 | 13.20 | 13.45 | 12.95 | 13.26 | 00:00:00 | 2009-04-24 | 1,939,300 | 13.31 | 14.20 | 13.25 | 14.07 | 00:00:00 | 2009-04-27 | 1,065,900 | 13.86 | 14.09 | 13.56 | 14.03 | 00:00:00 | 2009-04-28 | 1,823,900 | 13.80 | 14.40 | 13.25 | 13.71 | 00:00:00 | 2009-04-29 | 1,191,200 | 13.84 | 14.03 | 13.68 | 14.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|