TR4DER - LUXOTTICA GROUP [LUX.MI] Historical Prices

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 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-10-15	800,300	18.08	18.16	17.92	18.00	00:00:00
2009-10-16	737,500	17.99	18.04	17.84	17.89	00:00:00
2009-10-19	812,300	17.83	17.98	17.64	17.72	00:00:00
2009-10-20	818,600	17.76	17.82	17.41	17.44	00:00:00
2009-10-21	1,095,900	17.40	17.78	17.26	17.66	00:00:00
2009-10-22	868,800	17.50	17.60	17.23	17.32	00:00:00
2009-10-23	476,600	17.41	17.50	17.22	17.23	00:00:00
2009-10-26	623,800	17.26	17.38	17.00	17.01	00:00:00
2009-10-27	908,100	17.12	17.20	16.87	16.97	00:00:00
2009-10-28	930,100	16.90	16.96	16.50	16.56	00:00:00
2009-10-29	1,230,300	16.56	17.29	16.44	17.15	00:00:00
2009-10-30	1,563,100	17.41	17.43	16.39	16.53	00:00:00
2009-11-02	989,600	16.44	16.81	16.17	16.71	00:00:00
2009-11-03	1,129,800	16.67	16.67	16.17	16.34	00:00:00
2009-11-04	1,679,800	16.60	16.72	16.30	16.65	00:00:00
2009-11-05	1,303,000	16.47	16.71	16.27	16.54	00:00:00
2009-11-06	1,153,000	16.54	16.79	16.39	16.60	00:00:00
2009-11-09	853,100	16.75	16.80	16.56	16.64	00:00:00
2009-11-10	943,100	16.64	16.87	16.60	16.69	00:00:00
2009-11-11	943,200	16.79	17.02	16.70	16.88	00:00:00
2009-11-13	551,400	16.80	16.96	16.70	16.91	00:00:00
2009-11-16	5,553,100	17.01	17.43	17.01	17.33	00:00:00
2009-11-17	2,877,100	17.32	17.44	17.08	17.09	00:00:00
2009-11-18	6,423,100	17.15	17.42	17.04	17.25	00:00:00
2009-11-19	1,430,800	17.19	17.30	16.81	17.02	00:00:00
2009-11-20	592,600	17.12	17.17	16.69	16.79	00:00:00
2009-11-23	2,763,000	16.79	17.22	16.71	17.17	00:00:00
2009-11-24	1,402,400	17.13	17.49	17.05	17.31	00:00:00
2009-11-25	1,081,400	17.34	17.49	17.16	17.18	00:00:00
2009-11-26	712,000	17.15	17.15	16.76	16.82	00:00:00
2009-11-27	3,095,800	16.60	17.02	16.48	16.89	00:00:00
2009-11-30	3,897,800	16.86	16.93	16.42	16.58	00:00:00
2009-12-01	825,900	16.67	16.85	16.52	16.81	00:00:00
2009-12-02	3,572,000	16.86	17.22	16.80	17.15	00:00:00
2009-12-04	1,040,000	16.93	17.42	16.70	17.36	00:00:00
2009-12-07	717,400	17.37	17.42	17.10	17.15	00:00:00
2009-12-09	784,700	17.05	17.14	16.83	16.90	00:00:00
2009-12-11	1,223,800	17.37	17.49	17.21	17.30	00:00:00
2009-12-14	1,255,600	17.49	17.84	17.33	17.63	00:00:00
2009-12-15	878,200	17.74	17.84	17.64	17.76	00:00:00
2009-12-16	784,100	17.76	18.01	17.76	17.95	00:00:00
2009-12-17	1,169,200	17.90	18.19	17.80	18.19	00:00:00
2009-12-18	2,669,900	18.20	18.20	17.49	17.51	00:00:00
2009-12-21	607,800	17.56	17.72	17.50	17.60	00:00:00
2009-12-22	657,000	17.74	17.84	17.68	17.75	00:00:00
2009-12-23	542,400	17.77	18.05	17.77	18.02	00:00:00
2009-12-28	340,900	18.01	18.19	18.01	18.18	00:00:00
2009-12-29	321,400	18.20	18.38	18.13	18.19	00:00:00
2009-12-30	454,800	18.23	18.28	18.04	18.05	00:00:00
2010-01-04	676,200	18.12	18.38	18.09	18.34	00:00:00
2010-01-05	551,000	18.30	18.47	18.20	18.36	00:00:00
2010-01-06	460,300	18.30	18.40	18.16	18.38	00:00:00
2010-01-07	639,400	18.30	18.49	18.20	18.45	00:00:00
2010-01-08	1,621,600	18.59	18.92	18.59	18.77	00:00:00
2010-01-11	584,200	18.88	18.97	18.79	18.84	00:00:00
2010-01-12	628,700	18.90	18.91	18.60	18.67	00:00:00
2010-01-13	1,242,600	18.65	19.04	18.60	18.72	00:00:00
2010-01-14	904,200	18.88	19.05	18.77	18.97	00:00:00
2010-01-15	1,181,600	19.04	19.18	18.73	18.80	00:00:00
2010-01-18	620,900	18.95	19.12	18.82	19.12	00:00:00
2010-01-19	754,900	19.12	19.32	18.88	19.24	00:00:00
2010-01-20	1,005,600	19.18	19.40	19.13	19.18	00:00:00
2010-01-21	1,001,900	19.24	19.37	18.96	18.98	00:00:00
2010-01-22	930,000	18.97	19.32	18.72	18.80	00:00:00
2010-01-25	870,200	18.70	19.05	18.61	18.92	00:00:00
2010-01-26	1,564,700	18.72	19.08	18.52	19.01	00:00:00
2010-01-27	988,900	18.88	19.15	18.63	18.89	00:00:00
2010-01-28	1,134,000	19.06	19.20	18.75	18.85	00:00:00
2010-01-29	1,175,700	18.94	19.09	18.67	18.96	00:00:00
2010-02-01	744,400	18.85	19.01	18.72	18.99	00:00:00
2010-02-02	965,800	18.93	19.18	18.81	19.02	00:00:00
2010-02-04	690,400	18.83	18.88	18.30	18.34	00:00:00
2010-02-05	1,281,400	18.22	18.29	17.80	17.95	00:00:00
2010-02-08	816,100	18.00	18.00	17.65	17.91	00:00:00
2010-02-09	891,900	17.89	18.12	17.81	17.98	00:00:00
2010-02-10	635,900	18.14	18.28	17.95	18.05	00:00:00
2010-02-11	1,040,200	18.10	18.36	18.09	18.25	00:00:00
2010-02-12	748,400	18.40	18.49	18.23	18.30	00:00:00
2010-02-15	384,500	18.39	18.49	18.25	18.30	00:00:00
2010-02-16	414,600	18.39	18.43	18.14	18.31	00:00:00
2010-02-17	637,800	18.40	18.49	18.35	18.45	00:00:00
2010-02-18	808,900	18.50	18.61	18.41	18.57	00:00:00
2010-02-19	1,198,600	18.38	19.00	18.34	18.95	00:00:00
2010-02-22	645,600	18.98	19.04	18.76	18.90	00:00:00
2010-02-23	426,100	19.03	19.05	18.75	18.82	00:00:00
2010-02-24	513,700	18.89	19.00	18.78	18.94	00:00:00
2010-02-25	1,200,800	18.93	19.40	18.91	19.09	00:00:00
2010-02-26	880,400	19.18	19.34	19.04	19.20	00:00:00
2010-03-01	1,573,400	19.37	20.02	19.17	19.71	00:00:00
2010-03-02	4,943,800	19.10	19.38	18.60	18.83	00:00:00
2010-03-03	2,920,700	18.81	18.84	18.17	18.65	00:00:00
2010-03-04	1,310,800	18.60	18.88	18.49	18.75	00:00:00
2010-03-05	1,105,300	18.82	18.95	18.69	18.82	00:00:00
2010-03-08	721,600	18.92	18.93	18.75	18.88	00:00:00
2010-03-09	1,052,400	18.90	18.94	18.75	18.90	00:00:00
2010-03-10	890,600	18.89	18.98	18.75	18.96	00:00:00
2010-03-11	1,071,900	18.90	19.26	18.90	19.14	00:00:00
2010-03-12	903,900	19.22	19.41	19.17	19.28	00:00:00
2010-03-15	570,400	19.32	19.45	19.15	19.16	00:00:00
2010-03-16	773,600	19.30	19.47	19.24	19.29	00:00:00
2010-03-17	560,800	19.29	19.35	19.17	19.25	00:00:00
2010-03-18	917,300	19.20	19.57	19.19	19.50	00:00:00
2010-03-19	1,474,100	19.72	19.84	19.49	19.63	00:00:00
2010-03-22	1,054,700	19.66	19.81	19.42	19.75	00:00:00
2010-03-23	827,800	19.81	20.02	19.69	19.88	00:00:00
2010-03-24	497,700	19.88	19.98	19.65	19.87	00:00:00
2010-03-25	945,100	19.86	20.09	19.86	20.03	00:00:00
2010-03-26	510,800	20.04	20.23	19.99	20.09	00:00:00
2010-03-29	637,500	20.20	20.27	19.90	19.99	00:00:00
2010-03-30	513,100	20.00	20.07	19.91	19.95	00:00:00
2010-03-31	772,700	19.92	20.13	19.71	19.80	00:00:00
2010-04-01	722,800	19.99	20.06	19.84	19.98	00:00:00
2010-04-06	920,900	20.08	20.34	19.97	20.23	00:00:00
2010-04-07	610,300	20.29	20.31	19.98	20.02	00:00:00
2010-04-08	860,600	19.99	20.15	19.75	19.87	00:00:00
2010-04-09	1,072,300	19.95	20.45	19.95	20.40	00:00:00
2010-04-12	822,700	20.50	20.59	20.30	20.49	00:00:00
2010-04-13	1,124,300	20.47	20.84	20.45	20.83	00:00:00
2010-04-14	886,600	21.00	21.00	20.70	20.91	00:00:00
2010-04-15	1,268,400	20.92	21.24	20.78	21.14	00:00:00
2010-04-16	930,800	21.05	21.11	20.63	20.70	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>