|
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 | 2001-11-05 | 66,600 | 17.87 | 18.09 | 17.54 | 18.08 | 00:00:00 | 2001-11-06 | 59,100 | 18.20 | 18.20 | 17.75 | 18.00 | 00:00:00 | 2001-11-07 | 117,400 | 18.14 | 18.14 | 17.75 | 18.05 | 00:00:00 | 2001-11-08 | 214,100 | 17.86 | 18.55 | 17.86 | 18.46 | 00:00:00 | 2001-11-09 | 191,800 | 18.00 | 18.50 | 18.00 | 18.50 | 00:00:00 | 2001-11-12 | 105,600 | 18.25 | 18.66 | 18.00 | 18.45 | 00:00:00 | 2001-11-13 | 218,200 | 18.60 | 18.99 | 18.50 | 18.56 | 00:00:00 | 2001-11-14 | 245,200 | 18.90 | 19.00 | 18.70 | 19.00 | 00:00:00 | 2001-11-15 | 205,200 | 18.95 | 19.60 | 18.95 | 19.59 | 00:00:00 | 2001-11-16 | 190,700 | 19.40 | 19.78 | 19.07 | 19.48 | 00:00:00 | 2001-11-19 | 189,500 | 19.59 | 19.90 | 18.95 | 19.32 | 00:00:00 | 2001-11-20 | 167,000 | 19.30 | 19.55 | 18.51 | 18.82 | 00:00:00 | 2001-11-21 | 423,200 | 18.51 | 19.50 | 18.10 | 18.38 | 00:00:00 | 2001-11-22 | 100,400 | 18.60 | 18.92 | 18.30 | 18.60 | 00:00:00 | 2001-11-23 | 181,500 | 18.70 | 18.70 | 18.12 | 18.24 | 00:00:00 | 2001-11-26 | 244,200 | 18.67 | 19.19 | 18.39 | 18.83 | 00:00:00 | 2001-11-27 | 187,900 | 19.09 | 19.09 | 18.20 | 18.40 | 00:00:00 | 2001-11-28 | 260,600 | 18.07 | 18.34 | 17.75 | 17.85 | 00:00:00 | 2001-11-29 | 167,700 | 17.80 | 18.00 | 17.74 | 17.74 | 00:00:00 | 2001-11-30 | 834,600 | 17.90 | 17.90 | 16.81 | 17.29 | 00:00:00 | 2001-12-03 | 296,700 | 17.06 | 17.20 | 16.82 | 16.93 | 00:00:00 | 2001-12-04 | 274,700 | 17.22 | 17.22 | 16.91 | 17.10 | 00:00:00 | 2001-12-05 | 265,000 | 17.19 | 17.85 | 17.09 | 17.53 | 00:00:00 | 2001-12-06 | 287,800 | 17.72 | 17.90 | 17.58 | 17.85 | 00:00:00 | 2001-12-07 | 92,300 | 18.00 | 18.20 | 17.70 | 17.93 | 00:00:00 | 2001-12-10 | 236,800 | 17.90 | 17.92 | 17.00 | 17.73 | 00:00:00 | 2001-12-11 | 77,500 | 17.95 | 17.95 | 17.40 | 17.91 | 00:00:00 | 2001-12-12 | 199,900 | 17.86 | 18.32 | 17.73 | 18.25 | 00:00:00 | 2001-12-13 | 259,700 | 18.21 | 18.48 | 18.10 | 18.45 | 00:00:00 | 2001-12-14 | 116,900 | 18.40 | 18.66 | 17.80 | 18.19 | 00:00:00 | 2001-12-17 | 93,300 | 18.10 | 18.28 | 17.76 | 18.10 | 00:00:00 | 2001-12-18 | 0 | 18.10 | 18.10 | 18.10 | 18.10 | 00:00:00 | 2001-12-19 | 41,100 | 18.18 | 18.18 | 17.78 | 18.04 | 00:00:00 | 2001-12-20 | 31,900 | 18.05 | 18.05 | 17.53 | 17.76 | 00:00:00 | 2001-12-21 | 46,100 | 17.50 | 18.13 | 17.38 | 18.13 | 00:00:00 | 2001-12-24 | 0 | 18.13 | 18.13 | 18.13 | 18.13 | 00:00:00 | 2001-12-25 | 0 | 18.13 | 18.13 | 18.13 | 18.13 | 00:00:00 | 2001-12-26 | 0 | 18.13 | 18.13 | 18.13 | 18.13 | 00:00:00 | 2001-12-27 | 54,800 | 18.36 | 18.40 | 17.96 | 18.40 | 00:00:00 | 2001-12-28 | 33,500 | 18.18 | 18.43 | 18.03 | 18.43 | 00:00:00 | 2001-12-31 | 0 | 18.43 | 18.43 | 18.43 | 18.43 | 00:00:00 | 2002-01-01 | 0 | 18.43 | 18.43 | 18.43 | 18.43 | 00:00:00 | 2002-01-02 | 38,200 | 18.43 | 18.50 | 18.10 | 18.50 | 00:00:00 | 2002-01-03 | 70,000 | 18.53 | 18.53 | 18.23 | 18.34 | 00:00:00 | 2002-01-04 | 35,800 | 18.30 | 18.42 | 18.25 | 18.42 | 00:00:00 | 2002-01-07 | 89,300 | 18.25 | 18.42 | 18.05 | 18.40 | 00:00:00 | 2002-01-08 | 151,800 | 18.42 | 18.68 | 18.15 | 18.60 | 00:00:00 | 2002-01-09 | 90,500 | 18.65 | 18.78 | 18.30 | 18.78 | 00:00:00 | 2002-01-10 | 67,300 | 18.48 | 18.76 | 18.45 | 18.76 | 00:00:00 | 2002-01-11 | 122,100 | 18.59 | 19.04 | 18.50 | 19.03 | 00:00:00 | 2002-01-14 | 75,000 | 18.77 | 19.00 | 18.73 | 18.89 | 00:00:00 | 2002-01-15 | 39,300 | 18.85 | 18.85 | 18.38 | 18.71 | 00:00:00 | 2002-01-16 | 120,800 | 18.95 | 18.95 | 18.73 | 18.84 | 00:00:00 | 2002-01-17 | 159,900 | 18.73 | 19.34 | 18.70 | 19.34 | 00:00:00 | 2002-01-18 | 257,800 | 19.15 | 19.60 | 19.15 | 19.20 | 00:00:00 | 2002-01-21 | 152,800 | 19.25 | 19.59 | 19.25 | 19.35 | 00:00:00 | 2002-01-22 | 66,900 | 19.29 | 19.50 | 19.19 | 19.50 | 00:00:00 | 2002-01-23 | 150,800 | 19.50 | 19.67 | 19.25 | 19.42 | 00:00:00 | 2002-01-24 | 134,900 | 19.44 | 19.60 | 19.20 | 19.44 | 00:00:00 | 2002-01-25 | 57,400 | 19.49 | 19.68 | 19.21 | 19.60 | 00:00:00 | 2002-01-28 | 164,100 | 19.35 | 19.70 | 19.35 | 19.70 | 00:00:00 | 2002-01-29 | 116,300 | 19.73 | 19.73 | 18.88 | 18.95 | 00:00:00 | 2002-01-30 | 67,200 | 18.90 | 19.13 | 18.63 | 18.69 | 00:00:00 | 2002-01-31 | 170,800 | 19.45 | 19.45 | 18.88 | 19.04 | 00:00:00 | 2002-02-01 | 69,900 | 18.95 | 19.08 | 18.70 | 18.83 | 00:00:00 | 2002-02-04 | 37,800 | 19.02 | 19.10 | 18.71 | 18.79 | 00:00:00 | 2002-02-05 | 23,700 | 18.70 | 18.84 | 18.58 | 18.66 | 00:00:00 | 2002-02-06 | 227,400 | 18.75 | 18.75 | 18.24 | 18.50 | 00:00:00 | 2002-02-07 | 125,900 | 18.21 | 18.80 | 18.20 | 18.75 | 00:00:00 | 2002-02-08 | 160,500 | 18.99 | 19.05 | 18.41 | 18.99 | 00:00:00 | 2002-02-11 | 69,600 | 19.00 | 19.09 | 18.80 | 18.94 | 00:00:00 | 2002-02-12 | 66,400 | 19.00 | 19.08 | 18.75 | 19.07 | 00:00:00 | 2002-02-13 | 94,300 | 19.00 | 19.20 | 18.91 | 19.14 | 00:00:00 | 2002-02-14 | 209,900 | 19.06 | 19.37 | 19.06 | 19.35 | 00:00:00 | 2002-02-15 | 163,600 | 19.35 | 19.70 | 19.20 | 19.60 | 00:00:00 | 2002-02-18 | 112,300 | 19.42 | 19.78 | 19.40 | 19.75 | 00:00:00 | 2002-02-19 | 178,600 | 19.54 | 19.97 | 19.52 | 19.96 | 00:00:00 | 2002-02-20 | 138,000 | 19.80 | 20.10 | 19.70 | 20.07 | 00:00:00 | 2002-02-21 | 453,600 | 19.90 | 20.85 | 19.88 | 20.79 | 00:00:00 | 2002-02-22 | 261,300 | 20.45 | 20.90 | 20.45 | 20.90 | 00:00:00 | 2002-02-25 | 91,700 | 20.65 | 21.25 | 20.65 | 21.25 | 00:00:00 | 2002-02-26 | 181,500 | 21.05 | 21.25 | 20.78 | 21.00 | 00:00:00 | 2002-02-27 | 212,400 | 21.05 | 21.05 | 20.40 | 20.90 | 00:00:00 | 2002-02-28 | 214,500 | 20.51 | 20.70 | 20.04 | 20.37 | 00:00:00 | 2002-03-01 | 223,700 | 20.66 | 20.99 | 20.37 | 20.85 | 00:00:00 | 2002-03-04 | 186,600 | 20.99 | 21.00 | 20.70 | 20.80 | 00:00:00 | 2002-03-05 | 144,100 | 20.71 | 20.85 | 20.62 | 20.85 | 00:00:00 | 2002-03-06 | 192,900 | 20.99 | 20.99 | 20.56 | 20.66 | 00:00:00 | 2002-03-07 | 252,000 | 20.55 | 21.00 | 20.34 | 21.00 | 00:00:00 | 2002-03-08 | 487,300 | 20.68 | 21.35 | 20.66 | 21.35 | 00:00:00 | 2002-03-11 | 115,900 | 21.40 | 21.70 | 21.08 | 21.20 | 00:00:00 | 2002-03-12 | 225,900 | 21.28 | 21.68 | 20.60 | 21.44 | 00:00:00 | 2002-03-13 | 225,000 | 21.50 | 21.60 | 21.39 | 21.57 | 00:00:00 | 2002-03-14 | 225,200 | 21.40 | 21.64 | 21.15 | 21.60 | 00:00:00 | 2002-03-15 | 639,800 | 21.35 | 22.00 | 21.35 | 22.00 | 00:00:00 | 2002-03-18 | 159,800 | 22.00 | 22.47 | 22.00 | 22.07 | 00:00:00 | 2002-03-19 | 164,000 | 21.99 | 22.37 | 21.99 | 22.37 | 00:00:00 | 2002-03-20 | 232,900 | 22.37 | 22.37 | 22.21 | 22.35 | 00:00:00 | 2002-03-21 | 114,200 | 22.00 | 22.20 | 21.99 | 22.05 | 00:00:00 | 2002-03-22 | 137,600 | 22.25 | 22.39 | 21.70 | 21.88 | 00:00:00 | 2002-03-25 | 144,900 | 22.00 | 22.30 | 21.95 | 22.06 | 00:00:00 | 2002-03-26 | 160,200 | 22.00 | 22.70 | 21.90 | 22.45 | 00:00:00 | 2002-03-27 | 322,300 | 22.44 | 22.95 | 22.17 | 22.95 | 00:00:00 | 2002-03-28 | 0 | 22.95 | 22.95 | 22.95 | 22.95 | 00:00:00 | 2002-03-29 | 0 | 22.95 | 22.95 | 22.95 | 22.95 | 00:00:00 | 2002-04-01 | 0 | 22.95 | 22.95 | 22.95 | 22.95 | 00:00:00 | 2002-04-02 | 104,500 | 22.42 | 22.42 | 22.02 | 22.07 | 00:00:00 | 2002-04-03 | 80,500 | 22.11 | 22.66 | 22.11 | 22.20 | 00:00:00 | 2002-04-04 | 104,300 | 22.20 | 22.40 | 22.19 | 22.38 | 00:00:00 | 2002-04-05 | 45,700 | 22.19 | 22.51 | 22.10 | 22.44 | 00:00:00 | 2002-04-08 | 116,000 | 22.20 | 22.20 | 21.25 | 21.30 | 00:00:00 | 2002-04-09 | 58,600 | 21.36 | 22.00 | 21.36 | 21.92 | 00:00:00 | 2002-04-10 | 72,900 | 21.99 | 22.40 | 21.76 | 21.99 | 00:00:00 | 2002-04-11 | 128,500 | 21.78 | 21.91 | 21.57 | 21.64 | 00:00:00 | 2002-04-12 | 48,000 | 21.69 | 21.87 | 21.40 | 21.80 | 00:00:00 | 2002-04-15 | 50,800 | 21.80 | 21.98 | 21.60 | 21.80 | 00:00:00 | 2002-04-16 | 130,800 | 21.99 | 22.05 | 21.61 | 21.68 | 00:00:00 | 2002-04-17 | 48,900 | 21.60 | 21.77 | 21.45 | 21.59 | 00:00:00 | 2002-04-18 | 98,500 | 21.60 | 21.60 | 21.21 | 21.56 | 00:00:00 | 2002-04-19 | 85,500 | 21.39 | 22.00 | 21.38 | 21.68 | 00:00:00 | 2002-04-22 | 115,300 | 21.42 | 21.77 | 21.42 | 21.54 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|