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 2024-05-08
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-04-16	930,800	21.05	21.11	20.63	20.70	00:00:00
2010-04-19	637,700	20.60	20.70	20.49	20.67	00:00:00
2010-04-20	670,600	20.68	21.01	20.63	20.99	00:00:00
2010-04-21	1,573,700	21.13	21.68	20.99	21.26	00:00:00
2010-04-22	1,816,400	21.29	21.74	21.22	21.31	00:00:00
2010-04-23	1,524,000	21.36	22.00	21.32	21.89	00:00:00
2010-04-26	1,034,200	22.09	22.27	21.57	21.76	00:00:00
2010-04-27	1,399,800	21.70	21.93	21.57	21.59	00:00:00
2010-04-28	1,142,600	21.42	21.55	21.04	21.10	00:00:00
2010-04-29	2,028,700	21.20	21.60	20.75	21.05	00:00:00
2010-04-30	2,339,700	20.81	21.25	20.35	20.52	00:00:00
2010-05-03	904,700	20.44	20.92	20.41	20.87	00:00:00
2010-05-04	1,778,200	21.00	21.09	20.17	20.26	00:00:00
2010-05-05	1,339,000	20.20	20.36	19.80	19.87	00:00:00
2010-05-06	1,688,300	19.78	20.08	19.33	19.89	00:00:00
2010-05-07	2,719,500	19.89	20.01	19.31	19.35	00:00:00
2010-05-10	1,595,400	19.90	20.57	19.55	20.57	00:00:00
2010-05-11	868,200	20.49	20.54	20.15	20.48	00:00:00
2010-05-12	1,400,800	20.47	21.20	20.28	21.17	00:00:00
2010-05-13	1,274,900	21.33	21.36	20.99	21.23	00:00:00
2010-05-14	1,252,300	21.18	21.18	20.40	20.49	00:00:00
2010-05-17	1,083,200	20.30	20.93	20.22	20.49	00:00:00
2010-05-18	2,414,100	20.70	20.79	20.47	20.66	00:00:00
2010-05-19	1,397,500	20.33	20.73	20.22	20.50	00:00:00
2010-05-20	1,830,900	20.70	20.84	19.83	20.02	00:00:00
2010-05-21	2,005,800	19.91	20.11	19.00	19.50	00:00:00
2010-05-24	1,002,400	19.25	19.50	18.75	19.04	00:00:00
2010-05-25	1,590,700	18.54	18.65	18.09	18.36	00:00:00
2010-05-26	1,353,100	18.73	19.28	18.45	18.98	00:00:00
2010-05-27	799,100	18.99	19.42	18.91	19.41	00:00:00
2010-05-28	616,400	19.53	19.60	19.29	19.39	00:00:00
2010-05-31	253,100	19.23	19.64	19.23	19.61	00:00:00
2010-06-01	2,024,000	19.44	19.62	19.08	19.45	00:00:00
2010-06-02	983,500	19.40	19.99	19.22	19.94	00:00:00
2010-06-03	1,278,500	20.25	20.66	20.13	20.43	00:00:00
2010-06-04	1,451,400	20.44	20.74	20.26	20.30	00:00:00
2010-06-07	977,500	20.03	20.65	19.90	20.48	00:00:00
2010-06-08	1,159,800	20.53	20.73	20.23	20.57	00:00:00
2010-06-09	1,225,900	20.66	20.80	20.42	20.76	00:00:00
2010-06-10	1,302,400	20.57	21.25	20.55	21.20	00:00:00
2010-06-11	744,300	21.29	21.39	20.97	21.18	00:00:00
2010-06-14	868,700	21.33	21.38	21.04	21.15	00:00:00
2010-06-15	688,000	21.00	21.44	20.90	21.40	00:00:00
2010-06-16	735,300	21.46	21.48	21.11	21.44	00:00:00
2010-06-17	750,200	21.48	21.58	21.28	21.35	00:00:00
2010-06-18	1,011,000	21.36	21.47	21.21	21.34	00:00:00
2010-06-21	592,400	21.59	21.70	21.26	21.32	00:00:00
2010-06-22	751,500	21.27	21.62	21.18	21.53	00:00:00
2010-06-23	645,000	21.28	21.57	21.20	21.26	00:00:00
2010-06-24	780,300	21.33	21.41	20.77	20.88	00:00:00
2010-06-25	1,326,300	20.94	21.00	20.25	20.26	00:00:00
2010-06-28	778,700	20.36	20.79	20.09	20.63	00:00:00
2010-06-29	699,400	20.41	20.42	20.04	20.08	00:00:00
2010-06-30	592,200	20.11	20.11	19.76	19.94	00:00:00
2010-07-01	2,102,100	19.61	19.79	18.62	18.80	00:00:00
2010-07-02	1,357,500	18.97	19.27	18.64	18.96	00:00:00
2010-07-05	553,200	19.08	19.08	18.69	18.73	00:00:00
2010-07-06	1,192,500	18.89	19.24	18.80	19.11	00:00:00
2010-07-07	681,000	18.99	19.16	18.79	19.15	00:00:00
2010-07-08	573,000	19.33	19.43	19.16	19.34	00:00:00
2010-07-09	634,100	19.50	19.71	19.47	19.50	00:00:00
2010-07-12	437,600	19.65	19.66	19.32	19.44	00:00:00
2010-07-13	1,091,400	19.43	20.09	19.39	20.03	00:00:00
2010-07-14	1,110,700	20.01	20.03	19.41	19.64	00:00:00
2010-07-15	710,300	19.51	19.96	19.42	19.52	00:00:00
2010-07-16	514,200	19.59	19.76	19.15	19.18	00:00:00
2010-07-19	649,900	19.08	19.18	18.82	18.94	00:00:00
2010-07-20	685,900	19.13	19.25	18.81	18.95	00:00:00
2010-07-21	705,700	19.08	19.41	19.08	19.31	00:00:00
2010-07-22	836,300	19.25	19.91	19.12	19.87	00:00:00
2010-07-23	997,900	19.86	20.39	19.71	20.18	00:00:00
2010-07-26	1,101,400	20.23	20.68	19.91	20.60	00:00:00
2010-07-27	1,492,800	20.62	20.75	20.02	20.10	00:00:00
2010-07-28	1,149,400	20.21	20.33	19.89	20.03	00:00:00
2010-07-29	880,700	20.10	20.12	19.68	19.68	00:00:00
2010-07-30	674,100	19.68	20.14	19.53	19.96	00:00:00
2010-08-02	777,200	19.99	20.46	19.90	20.27	00:00:00
2010-08-03	762,100	20.23	20.32	19.97	20.12	00:00:00
2010-08-04	514,300	20.16	20.38	19.91	20.24	00:00:00
2010-08-05	429,000	20.19	20.41	20.12	20.16	00:00:00
2010-08-06	875,200	20.25	20.42	19.67	19.74	00:00:00
2010-08-09	478,100	19.95	20.07	19.75	20.04	00:00:00
2010-08-10	511,500	19.95	20.02	19.61	19.76	00:00:00
2010-08-11	485,200	19.68	19.70	19.29	19.30	00:00:00
2010-08-12	409,900	19.29	19.49	19.11	19.30	00:00:00
2010-08-13	434,800	19.50	19.53	19.02	19.36	00:00:00
2010-08-16	402,000	19.41	19.62	19.28	19.45	00:00:00
2010-08-17	811,600	19.50	19.55	19.29	19.35	00:00:00
2010-08-18	706,700	19.33	19.44	19.06	19.15	00:00:00
2010-08-19	1,217,100	19.29	19.41	18.47	18.55	00:00:00
2010-08-20	1,477,800	18.50	18.67	17.86	18.30	00:00:00
2010-08-23	662,400	18.37	18.60	18.30	18.32	00:00:00
2010-08-24	577,100	18.26	18.37	18.13	18.23	00:00:00
2010-08-25	859,500	18.20	18.23	17.74	17.82	00:00:00
2010-08-26	703,900	17.94	18.24	17.82	18.12	00:00:00
2010-08-27	719,000	18.06	18.38	17.98	18.27	00:00:00
2010-08-30	392,900	18.24	18.36	18.12	18.26	00:00:00
2010-08-31	785,800	18.04	18.28	17.86	18.24	00:00:00
2010-09-01	807,400	18.29	18.91	18.26	18.91	00:00:00
2010-09-02	1,136,400	18.70	18.82	18.48	18.56	00:00:00
2010-09-03	1,089,800	18.58	18.90	18.54	18.85	00:00:00
2010-09-06	582,600	18.89	18.89	18.66	18.70	00:00:00
2010-09-07	615,200	18.74	18.82	18.55	18.78	00:00:00
2010-09-08	592,500	18.78	19.08	18.52	18.97	00:00:00
2010-09-09	1,084,800	18.99	19.46	18.82	19.25	00:00:00
2010-09-10	656,200	19.17	19.50	19.12	19.42	00:00:00
2010-09-13	357,100	19.53	19.65	19.36	19.43	00:00:00
2010-09-14	834,100	19.47	19.48	19.22	19.40	00:00:00
2010-09-15	1,761,600	19.70	19.84	19.60	19.76	00:00:00
2010-09-16	1,851,500	19.82	20.13	19.81	20.12	00:00:00
2010-09-17	1,283,100	20.20	20.34	19.87	20.07	00:00:00
2010-09-20	1,213,300	20.06	20.31	19.73	20.10	00:00:00
2010-09-21	733,500	20.09	20.24	19.89	20.01	00:00:00
2010-09-22	1,222,700	20.03	20.10	19.53	19.59	00:00:00
2010-09-23	973,700	19.95	20.07	19.43	19.70	00:00:00
2010-09-24	834,500	19.70	19.85	19.54	19.81	00:00:00
2010-09-27	413,500	19.83	19.96	19.73	19.81	00:00:00
2010-09-28	629,200	19.75	20.04	19.54	19.89	00:00:00
2010-09-29	643,000	19.94	20.06	19.75	19.91	00:00:00
2010-09-30	1,024,200	19.85	20.29	19.73	20.06	00:00:00
2010-10-01	497,800	20.06	20.10	19.76	19.77	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>