|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 101,100 | 17.25 | 17.59 | 17.25 | 17.40 | 00:00:00 | | 2001-05-22 | 92,700 | 17.49 | 17.49 | 17.11 | 17.40 | 00:00:00 | | 2001-05-23 | 101,200 | 17.35 | 17.59 | 17.30 | 17.50 | 00:00:00 | | 2001-05-24 | 50,500 | 17.30 | 17.59 | 17.30 | 17.50 | 00:00:00 | | 2001-05-25 | 63,400 | 17.60 | 17.65 | 17.40 | 17.62 | 00:00:00 | | 2001-05-28 | 33,100 | 17.55 | 17.70 | 17.40 | 17.70 | 00:00:00 | | 2001-05-29 | 62,200 | 17.50 | 17.70 | 17.42 | 17.70 | 00:00:00 | | 2001-05-30 | 100,000 | 17.60 | 17.73 | 17.49 | 17.70 | 00:00:00 | | 2001-05-31 | 97,900 | 17.45 | 17.94 | 17.45 | 17.90 | 00:00:00 | | 2001-06-01 | 135,800 | 17.85 | 18.00 | 17.76 | 17.90 | 00:00:00 | | 2001-06-04 | 55,100 | 17.90 | 18.00 | 17.71 | 17.80 | 00:00:00 | | 2001-06-05 | 42,200 | 17.67 | 17.90 | 17.67 | 17.75 | 00:00:00 | | 2001-06-06 | 22,400 | 17.68 | 17.75 | 17.62 | 17.75 | 00:00:00 | | 2001-06-07 | 55,400 | 17.52 | 17.80 | 17.52 | 17.80 | 00:00:00 | | 2001-06-08 | 91,800 | 17.80 | 17.83 | 17.55 | 17.74 | 00:00:00 | | 2001-06-11 | 116,500 | 17.40 | 17.77 | 17.40 | 17.75 | 00:00:00 | | 2001-06-12 | 90,300 | 17.70 | 17.70 | 17.27 | 17.48 | 00:00:00 | | 2001-06-13 | 30,500 | 17.41 | 17.41 | 17.15 | 17.37 | 00:00:00 | | 2001-06-14 | 46,200 | 17.15 | 17.20 | 17.11 | 17.20 | 00:00:00 | | 2001-06-15 | 81,900 | 16.80 | 17.10 | 16.58 | 16.80 | 00:00:00 | | 2001-06-18 | 76,300 | 16.80 | 16.91 | 16.57 | 16.88 | 00:00:00 | | 2001-06-19 | 39,600 | 16.73 | 16.93 | 16.73 | 16.84 | 00:00:00 | | 2001-06-20 | 147,000 | 16.90 | 17.55 | 16.81 | 17.55 | 00:00:00 | | 2001-06-21 | 198,300 | 17.46 | 17.95 | 17.23 | 17.85 | 00:00:00 | | 2001-06-22 | 127,100 | 17.93 | 17.93 | 17.41 | 17.80 | 00:00:00 | | 2001-06-25 | 199,500 | 17.88 | 17.94 | 17.32 | 17.91 | 00:00:00 | | 2001-06-26 | 68,700 | 17.69 | 17.70 | 17.40 | 17.50 | 00:00:00 | | 2001-06-27 | 61,500 | 17.39 | 17.90 | 17.31 | 17.90 | 00:00:00 | | 2001-06-28 | 153,900 | 17.93 | 18.10 | 17.65 | 18.05 | 00:00:00 | | 2001-06-29 | 146,600 | 17.95 | 19.80 | 17.70 | 19.80 | 00:00:00 | | 2001-07-02 | 186,200 | 19.00 | 19.10 | 18.16 | 18.65 | 00:00:00 | | 2001-07-03 | 98,900 | 18.50 | 18.72 | 18.23 | 18.60 | 00:00:00 | | 2001-07-04 | 37,600 | 18.47 | 18.47 | 17.90 | 18.06 | 00:00:00 | | 2001-07-05 | 176,000 | 18.37 | 19.00 | 18.00 | 18.85 | 00:00:00 | | 2001-07-06 | 326,800 | 18.70 | 19.22 | 18.30 | 19.20 | 00:00:00 | | 2001-07-09 | 304,800 | 18.85 | 19.70 | 18.85 | 19.70 | 00:00:00 | | 2001-07-10 | 144,900 | 19.45 | 19.50 | 18.80 | 18.85 | 00:00:00 | | 2001-07-11 | 61,500 | 18.85 | 18.85 | 18.23 | 18.55 | 00:00:00 | | 2001-07-12 | 86,800 | 18.58 | 18.58 | 18.22 | 18.44 | 00:00:00 | | 2001-07-13 | 0 | 18.44 | 18.44 | 18.44 | 18.44 | 00:00:00 | | 2001-07-16 | 124,900 | 19.10 | 19.30 | 18.50 | 19.30 | 00:00:00 | | 2001-07-17 | 213,100 | 19.12 | 19.67 | 18.92 | 19.59 | 00:00:00 | | 2001-07-18 | 148,700 | 19.48 | 19.60 | 19.00 | 19.60 | 00:00:00 | | 2001-07-19 | 114,400 | 19.36 | 19.50 | 18.90 | 19.45 | 00:00:00 | | 2001-07-20 | 91,300 | 19.29 | 19.49 | 19.06 | 19.49 | 00:00:00 | | 2001-07-23 | 197,600 | 19.49 | 19.93 | 19.22 | 19.70 | 00:00:00 | | 2001-07-24 | 101,900 | 19.35 | 19.75 | 19.30 | 19.40 | 00:00:00 | | 2001-07-25 | 100,700 | 19.30 | 19.69 | 19.20 | 19.45 | 00:00:00 | | 2001-07-26 | 121,500 | 19.64 | 19.80 | 19.28 | 19.55 | 00:00:00 | | 2001-07-27 | 204,100 | 19.50 | 19.85 | 19.43 | 19.66 | 00:00:00 | | 2001-07-30 | 203,200 | 19.78 | 20.00 | 19.70 | 19.90 | 00:00:00 | | 2001-07-31 | 97,000 | 19.90 | 20.00 | 19.71 | 19.97 | 00:00:00 | | 2001-08-01 | 61,400 | 20.00 | 20.00 | 19.73 | 19.90 | 00:00:00 | | 2001-08-02 | 102,500 | 19.95 | 20.00 | 19.78 | 19.96 | 00:00:00 | | 2001-08-03 | 180,300 | 19.99 | 20.50 | 19.83 | 20.33 | 00:00:00 | | 2001-08-06 | 335,400 | 20.90 | 20.95 | 20.40 | 20.75 | 00:00:00 | | 2001-08-07 | 72,700 | 20.60 | 20.60 | 20.10 | 20.39 | 00:00:00 | | 2001-08-08 | 139,100 | 20.31 | 20.40 | 19.80 | 19.97 | 00:00:00 | | 2001-08-09 | 87,900 | 19.66 | 20.00 | 19.61 | 20.00 | 00:00:00 | | 2001-08-10 | 52,400 | 19.76 | 20.00 | 19.76 | 19.99 | 00:00:00 | | 2001-08-13 | 110,000 | 19.86 | 20.30 | 19.77 | 20.30 | 00:00:00 | | 2001-08-14 | 62,900 | 20.23 | 20.25 | 19.86 | 19.90 | 00:00:00 | | 2001-08-15 | 0 | 19.90 | 19.90 | 19.90 | 19.90 | 00:00:00 | | 2001-08-16 | 70,400 | 19.66 | 19.75 | 19.06 | 19.25 | 00:00:00 | | 2001-08-17 | 74,900 | 19.25 | 19.38 | 18.85 | 19.00 | 00:00:00 | | 2001-08-20 | 26,100 | 19.00 | 19.00 | 18.75 | 18.83 | 00:00:00 | | 2001-08-21 | 168,200 | 19.10 | 19.16 | 18.80 | 19.03 | 00:00:00 | | 2001-08-22 | 160,400 | 19.14 | 19.15 | 18.72 | 18.78 | 00:00:00 | | 2001-08-23 | 74,800 | 18.94 | 18.94 | 18.65 | 18.79 | 00:00:00 | | 2001-08-24 | 113,000 | 18.80 | 19.24 | 18.80 | 18.95 | 00:00:00 | | 2001-08-27 | 48,600 | 18.99 | 19.03 | 18.82 | 18.98 | 00:00:00 | | 2001-08-28 | 228,000 | 18.90 | 19.36 | 18.82 | 18.99 | 00:00:00 | | 2001-08-29 | 95,100 | 18.97 | 18.97 | 18.70 | 18.78 | 00:00:00 | | 2001-08-30 | 141,800 | 18.89 | 18.96 | 18.52 | 18.80 | 00:00:00 | | 2001-08-31 | 21,900 | 18.60 | 18.70 | 18.60 | 18.70 | 00:00:00 | | 2001-09-03 | 37,900 | 18.90 | 18.92 | 18.51 | 18.82 | 00:00:00 | | 2001-09-04 | 98,000 | 18.62 | 19.08 | 18.62 | 19.08 | 00:00:00 | | 2001-09-05 | 40,100 | 19.00 | 19.00 | 18.67 | 18.86 | 00:00:00 | | 2001-09-06 | 110,400 | 18.78 | 18.78 | 18.50 | 18.64 | 00:00:00 | | 2001-09-07 | 129,700 | 18.46 | 18.46 | 17.56 | 17.57 | 00:00:00 | | 2001-09-10 | 102,500 | 17.65 | 17.65 | 16.50 | 17.45 | 00:00:00 | | 2001-09-11 | 216,400 | 17.00 | 17.99 | 15.90 | 16.85 | 00:00:00 | | 2001-09-12 | 131,000 | 15.10 | 17.00 | 15.10 | 16.02 | 00:00:00 | | 2001-09-13 | 172,200 | 16.00 | 16.35 | 14.50 | 15.10 | 00:00:00 | | 2001-09-14 | 127,500 | 7.00 | 15.15 | 13.50 | 13.50 | 00:00:00 | | 2001-09-17 | 192,000 | 12.19 | 13.67 | 12.18 | 13.58 | 00:00:00 | | 2001-09-18 | 180,500 | 13.89 | 14.26 | 13.40 | 14.10 | 00:00:00 | | 2001-09-19 | 152,500 | 15.39 | 15.39 | 14.05 | 14.75 | 00:00:00 | | 2001-09-20 | 146,500 | 14.65 | 15.32 | 13.50 | 14.30 | 00:00:00 | | 2001-09-21 | 64,000 | 13.96 | 14.14 | 12.80 | 13.50 | 00:00:00 | | 2001-09-24 | 85,100 | 14.20 | 14.50 | 13.50 | 14.20 | 00:00:00 | | 2001-09-25 | 103,500 | 14.40 | 14.60 | 14.20 | 14.60 | 00:00:00 | | 2001-09-26 | 170,000 | 14.70 | 15.30 | 14.50 | 14.99 | 00:00:00 | | 2001-09-27 | 159,600 | 14.99 | 15.17 | 14.75 | 15.10 | 00:00:00 | | 2001-09-28 | 0 | 15.10 | 15.10 | 15.10 | 15.10 | 00:00:00 | | 2001-10-01 | 145,400 | 15.99 | 15.99 | 15.43 | 15.59 | 00:00:00 | | 2001-10-02 | 83,200 | 15.69 | 15.74 | 15.01 | 15.01 | 00:00:00 | | 2001-10-03 | 160,100 | 15.09 | 15.10 | 14.70 | 14.90 | 00:00:00 | | 2001-10-04 | 116,700 | 15.05 | 15.60 | 15.00 | 15.55 | 00:00:00 | | 2001-10-05 | 39,300 | 15.50 | 15.80 | 15.28 | 15.47 | 00:00:00 | | 2001-10-08 | 75,100 | 15.70 | 15.91 | 14.12 | 15.77 | 00:00:00 | | 2001-10-09 | 46,000 | 15.70 | 15.97 | 15.56 | 15.69 | 00:00:00 | | 2001-10-10 | 98,600 | 15.88 | 16.50 | 15.50 | 16.50 | 00:00:00 | | 2001-10-11 | 145,100 | 16.50 | 17.66 | 16.35 | 17.34 | 00:00:00 | | 2001-10-12 | 66,900 | 17.30 | 17.39 | 16.62 | 16.70 | 00:00:00 | | 2001-10-15 | 87,100 | 15.96 | 16.80 | 15.90 | 15.96 | 00:00:00 | | 2001-10-16 | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 00:00:00 | | 2001-10-17 | 176,400 | 16.38 | 16.80 | 16.10 | 16.37 | 00:00:00 | | 2001-10-18 | 194,500 | 16.10 | 16.34 | 15.96 | 16.33 | 00:00:00 | | 2001-10-19 | 79,900 | 16.26 | 16.99 | 16.26 | 16.70 | 00:00:00 | | 2001-10-22 | 76,400 | 17.00 | 17.35 | 16.80 | 17.30 | 00:00:00 | | 2001-10-23 | 167,000 | 17.41 | 18.35 | 17.41 | 18.10 | 00:00:00 | | 2001-10-24 | 273,300 | 17.81 | 18.25 | 17.81 | 18.09 | 00:00:00 | | 2001-10-25 | 198,400 | 18.40 | 18.40 | 17.93 | 18.00 | 00:00:00 | | 2001-10-26 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2001-10-29 | 312,100 | 18.00 | 18.00 | 17.05 | 17.10 | 00:00:00 | | 2001-10-30 | 204,800 | 17.15 | 17.15 | 16.70 | 16.75 | 00:00:00 | | 2001-10-31 | 119,500 | 16.80 | 17.85 | 16.80 | 17.70 | 00:00:00 | | 2001-11-01 | 46,200 | 17.71 | 17.71 | 17.32 | 17.34 | 00:00:00 | | 2001-11-02 | 22,500 | 17.60 | 17.90 | 17.42 | 17.60 | 00:00:00 | | 2001-11-05 | 66,600 | 17.87 | 18.09 | 17.54 | 18.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
