|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-29 | 1,191,200 | 13.84 | 14.03 | 13.68 | 14.00 | 00:00:00 | | 2009-04-30 | 1,129,400 | 14.11 | 14.19 | 13.93 | 14.04 | 00:00:00 | | 2009-05-04 | 855,500 | 14.11 | 14.55 | 14.00 | 14.52 | 00:00:00 | | 2009-05-05 | 1,848,700 | 14.54 | 15.30 | 14.32 | 15.14 | 00:00:00 | | 2009-05-06 | 1,613,400 | 15.10 | 15.26 | 14.79 | 14.81 | 00:00:00 | | 2009-05-07 | 1,552,100 | 14.89 | 15.18 | 14.46 | 14.49 | 00:00:00 | | 2009-05-08 | 6,525,800 | 15.65 | 17.16 | 15.54 | 15.96 | 00:00:00 | | 2009-05-11 | 1,055,500 | 15.96 | 15.96 | 15.41 | 15.70 | 00:00:00 | | 2009-05-12 | 1,085,700 | 15.74 | 16.15 | 15.52 | 15.56 | 00:00:00 | | 2009-05-13 | 1,429,800 | 15.79 | 15.85 | 15.06 | 15.25 | 00:00:00 | | 2009-05-14 | 945,800 | 15.12 | 15.34 | 14.95 | 15.27 | 00:00:00 | | 2009-05-15 | 797,300 | 15.40 | 15.40 | 14.98 | 15.37 | 00:00:00 | | 2009-05-18 | 868,500 | 15.12 | 15.88 | 14.93 | 15.78 | 00:00:00 | | 2009-05-19 | 829,100 | 15.96 | 16.21 | 15.71 | 15.93 | 00:00:00 | | 2009-05-20 | 721,800 | 15.91 | 16.20 | 15.81 | 15.83 | 00:00:00 | | 2009-05-21 | 1,388,800 | 15.81 | 15.81 | 14.99 | 15.06 | 00:00:00 | | 2009-05-22 | 1,361,200 | 15.22 | 15.22 | 14.54 | 14.61 | 00:00:00 | | 2009-05-25 | 890,900 | 14.69 | 14.89 | 14.34 | 14.80 | 00:00:00 | | 2009-05-26 | 897,200 | 14.60 | 15.04 | 14.37 | 15.00 | 00:00:00 | | 2009-05-27 | 1,076,400 | 15.12 | 15.12 | 14.88 | 15.05 | 00:00:00 | | 2009-05-28 | 1,135,100 | 14.90 | 15.10 | 14.55 | 14.83 | 00:00:00 | | 2009-05-29 | 1,968,700 | 15.00 | 15.07 | 14.57 | 14.66 | 00:00:00 | | 2009-06-01 | 663,100 | 14.61 | 15.08 | 14.61 | 15.08 | 00:00:00 | | 2009-06-02 | 879,700 | 14.83 | 15.29 | 14.79 | 15.22 | 00:00:00 | | 2009-06-03 | 727,100 | 15.22 | 15.30 | 14.82 | 14.93 | 00:00:00 | | 2009-06-04 | 743,900 | 15.00 | 15.04 | 14.72 | 14.81 | 00:00:00 | | 2009-06-05 | 519,700 | 14.91 | 15.01 | 14.78 | 14.95 | 00:00:00 | | 2009-06-08 | 470,800 | 14.85 | 14.94 | 14.53 | 14.93 | 00:00:00 | | 2009-06-09 | 583,400 | 14.75 | 14.95 | 14.70 | 14.75 | 00:00:00 | | 2009-06-10 | 1,010,700 | 14.89 | 15.18 | 14.80 | 15.03 | 00:00:00 | | 2009-06-11 | 494,700 | 15.05 | 15.16 | 14.87 | 14.95 | 00:00:00 | | 2009-06-12 | 547,500 | 14.87 | 14.94 | 14.67 | 14.80 | 00:00:00 | | 2009-06-15 | 1,016,000 | 14.69 | 14.77 | 14.03 | 14.12 | 00:00:00 | | 2009-06-16 | 1,033,500 | 14.21 | 14.24 | 13.72 | 13.77 | 00:00:00 | | 2009-06-17 | 1,098,300 | 13.75 | 14.09 | 13.61 | 13.87 | 00:00:00 | | 2009-06-18 | 505,600 | 13.87 | 14.00 | 13.56 | 13.80 | 00:00:00 | | 2009-06-19 | 1,297,800 | 14.17 | 14.19 | 13.87 | 14.14 | 00:00:00 | | 2009-06-22 | 501,800 | 14.17 | 14.20 | 13.63 | 13.66 | 00:00:00 | | 2009-06-23 | 1,655,000 | 13.91 | 14.45 | 13.91 | 14.20 | 00:00:00 | | 2009-06-24 | 1,591,200 | 14.27 | 14.96 | 14.05 | 14.88 | 00:00:00 | | 2009-06-25 | 811,500 | 14.85 | 14.95 | 14.62 | 14.95 | 00:00:00 | | 2009-06-26 | 1,064,000 | 14.91 | 15.05 | 14.51 | 14.67 | 00:00:00 | | 2009-06-29 | 559,800 | 14.65 | 14.99 | 14.55 | 14.91 | 00:00:00 | | 2009-06-30 | 514,100 | 14.99 | 15.00 | 14.71 | 14.89 | 00:00:00 | | 2009-07-01 | 1,006,500 | 14.83 | 15.41 | 14.83 | 15.37 | 00:00:00 | | 2009-07-02 | 755,700 | 15.27 | 15.39 | 15.04 | 15.09 | 00:00:00 | | 2009-07-03 | 872,300 | 15.29 | 15.36 | 15.05 | 15.16 | 00:00:00 | | 2009-07-06 | 818,100 | 15.18 | 15.22 | 14.65 | 15.22 | 00:00:00 | | 2009-07-07 | 1,000,300 | 15.19 | 15.20 | 14.79 | 14.80 | 00:00:00 | | 2009-07-08 | 1,215,400 | 14.64 | 14.70 | 14.18 | 14.23 | 00:00:00 | | 2009-07-09 | 697,400 | 14.30 | 14.55 | 14.22 | 14.38 | 00:00:00 | | 2009-07-10 | 557,100 | 14.31 | 14.49 | 14.23 | 14.35 | 00:00:00 | | 2009-07-13 | 702,300 | 14.40 | 14.49 | 14.07 | 14.47 | 00:00:00 | | 2009-07-14 | 862,600 | 14.47 | 14.91 | 14.46 | 14.83 | 00:00:00 | | 2009-07-15 | 669,400 | 15.00 | 15.19 | 14.84 | 15.16 | 00:00:00 | | 2009-07-16 | 784,600 | 15.05 | 15.45 | 15.05 | 15.38 | 00:00:00 | | 2009-07-17 | 918,100 | 15.44 | 15.54 | 15.34 | 15.46 | 00:00:00 | | 2009-07-20 | 709,000 | 15.58 | 15.70 | 15.28 | 15.70 | 00:00:00 | | 2009-07-21 | 838,000 | 15.69 | 15.98 | 15.65 | 15.96 | 00:00:00 | | 2009-07-22 | 920,400 | 15.92 | 16.41 | 15.77 | 16.31 | 00:00:00 | | 2009-07-23 | 765,800 | 16.36 | 16.50 | 16.08 | 16.44 | 00:00:00 | | 2009-07-24 | 773,000 | 16.35 | 16.45 | 16.03 | 16.13 | 00:00:00 | | 2009-07-27 | 737,700 | 16.21 | 16.28 | 15.93 | 16.03 | 00:00:00 | | 2009-07-28 | 1,214,800 | 16.28 | 16.59 | 16.25 | 16.27 | 00:00:00 | | 2009-07-29 | 2,651,900 | 16.61 | 17.59 | 16.61 | 17.10 | 00:00:00 | | 2009-07-30 | 1,138,800 | 17.24 | 17.80 | 17.14 | 17.60 | 00:00:00 | | 2009-07-31 | 1,107,900 | 17.51 | 17.68 | 17.40 | 17.56 | 00:00:00 | | 2009-08-03 | 780,600 | 17.55 | 17.90 | 17.53 | 17.62 | 00:00:00 | | 2009-08-04 | 947,300 | 17.57 | 17.79 | 17.33 | 17.49 | 00:00:00 | | 2009-08-05 | 816,900 | 17.39 | 17.85 | 17.32 | 17.56 | 00:00:00 | | 2009-08-06 | 633,900 | 17.63 | 17.70 | 17.36 | 17.47 | 00:00:00 | | 2009-08-07 | 910,900 | 17.38 | 17.60 | 17.08 | 17.53 | 00:00:00 | | 2009-08-10 | 458,800 | 17.50 | 17.59 | 17.31 | 17.50 | 00:00:00 | | 2009-08-11 | 621,700 | 17.46 | 17.79 | 17.37 | 17.51 | 00:00:00 | | 2009-08-12 | 553,200 | 17.59 | 17.60 | 17.27 | 17.40 | 00:00:00 | | 2009-08-13 | 775,700 | 17.44 | 17.84 | 17.38 | 17.73 | 00:00:00 | | 2009-08-14 | 1,079,600 | 17.72 | 18.49 | 17.61 | 17.70 | 00:00:00 | | 2009-08-17 | 652,000 | 17.50 | 17.56 | 17.17 | 17.26 | 00:00:00 | | 2009-08-18 | 483,400 | 17.28 | 17.52 | 17.21 | 17.44 | 00:00:00 | | 2009-08-19 | 601,700 | 17.30 | 17.37 | 17.13 | 17.20 | 00:00:00 | | 2009-08-20 | 1,109,700 | 17.15 | 17.48 | 17.08 | 17.21 | 00:00:00 | | 2009-08-21 | 1,074,000 | 17.15 | 17.50 | 17.10 | 17.37 | 00:00:00 | | 2009-08-24 | 683,500 | 17.40 | 17.49 | 17.16 | 17.29 | 00:00:00 | | 2009-08-25 | 1,223,200 | 17.25 | 17.39 | 16.93 | 17.08 | 00:00:00 | | 2009-08-26 | 750,100 | 17.10 | 17.27 | 16.98 | 17.11 | 00:00:00 | | 2009-08-27 | 621,300 | 17.04 | 17.08 | 16.76 | 16.88 | 00:00:00 | | 2009-08-28 | 533,200 | 16.92 | 17.10 | 16.77 | 17.00 | 00:00:00 | | 2009-08-31 | 362,700 | 17.05 | 17.06 | 16.76 | 16.92 | 00:00:00 | | 2009-09-01 | 893,300 | 17.02 | 17.15 | 16.61 | 16.87 | 00:00:00 | | 2009-09-02 | 734,200 | 16.92 | 16.92 | 16.61 | 16.72 | 00:00:00 | | 2009-09-03 | 826,900 | 16.75 | 17.01 | 16.58 | 16.88 | 00:00:00 | | 2009-09-04 | 611,000 | 16.89 | 17.15 | 16.89 | 17.05 | 00:00:00 | | 2009-09-07 | 753,800 | 17.17 | 17.69 | 17.14 | 17.54 | 00:00:00 | | 2009-09-08 | 807,600 | 17.57 | 17.84 | 17.50 | 17.70 | 00:00:00 | | 2009-09-09 | 886,500 | 17.60 | 17.78 | 17.52 | 17.78 | 00:00:00 | | 2009-09-10 | 970,000 | 17.84 | 17.87 | 17.28 | 17.46 | 00:00:00 | | 2009-09-11 | 427,100 | 17.46 | 17.54 | 17.37 | 17.43 | 00:00:00 | | 2009-09-14 | 533,200 | 17.30 | 17.45 | 17.28 | 17.40 | 00:00:00 | | 2009-09-15 | 884,400 | 17.35 | 17.61 | 17.26 | 17.50 | 00:00:00 | | 2009-09-16 | 641,000 | 17.58 | 17.64 | 17.45 | 17.58 | 00:00:00 | | 2009-09-17 | 569,000 | 17.60 | 17.72 | 17.52 | 17.70 | 00:00:00 | | 2009-09-18 | 1,701,900 | 17.87 | 18.13 | 17.74 | 18.06 | 00:00:00 | | 2009-09-21 | 1,258,200 | 18.45 | 18.78 | 18.10 | 18.25 | 00:00:00 | | 2009-09-22 | 881,600 | 18.29 | 18.36 | 18.00 | 18.10 | 00:00:00 | | 2009-09-23 | 806,200 | 18.03 | 18.19 | 17.65 | 17.87 | 00:00:00 | | 2009-09-24 | 959,900 | 17.82 | 18.00 | 17.57 | 17.58 | 00:00:00 | | 2009-09-25 | 671,900 | 17.53 | 17.69 | 17.40 | 17.57 | 00:00:00 | | 2009-09-28 | 809,300 | 17.66 | 17.90 | 17.29 | 17.84 | 00:00:00 | | 2009-09-29 | 528,200 | 17.96 | 17.96 | 17.74 | 17.86 | 00:00:00 | | 2009-09-30 | 550,200 | 17.94 | 17.99 | 17.55 | 17.70 | 00:00:00 | | 2009-10-01 | 722,700 | 17.67 | 17.89 | 17.48 | 17.48 | 00:00:00 | | 2009-10-02 | 1,108,400 | 17.38 | 17.66 | 17.23 | 17.42 | 00:00:00 | | 2009-10-05 | 611,100 | 17.53 | 17.60 | 17.22 | 17.52 | 00:00:00 | | 2009-10-06 | 1,733,600 | 17.39 | 17.79 | 17.25 | 17.72 | 00:00:00 | | 2009-10-07 | 2,181,000 | 17.70 | 18.17 | 17.68 | 17.78 | 00:00:00 | | 2009-10-08 | 1,084,200 | 17.90 | 18.01 | 17.69 | 17.82 | 00:00:00 | | 2009-10-09 | 673,400 | 17.76 | 17.98 | 17.76 | 17.95 | 00:00:00 | | 2009-10-12 | 773,000 | 17.90 | 18.24 | 17.79 | 18.13 | 00:00:00 | | 2009-10-13 | 498,500 | 18.05 | 18.20 | 17.83 | 17.97 | 00:00:00 | | 2009-10-14 | 826,900 | 18.10 | 18.19 | 17.99 | 18.05 | 00:00:00 | | 2009-10-15 | 800,300 | 18.08 | 18.16 | 17.92 | 18.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
