|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2002-04-22 | 115,300 | 21.42 | 21.77 | 21.42 | 21.54 | 00:00:00 | 2002-04-23 | 104,400 | 21.44 | 22.18 | 21.44 | 22.18 | 00:00:00 | 2002-04-24 | 150,700 | 22.45 | 22.70 | 22.20 | 22.49 | 00:00:00 | 2002-04-25 | 72,400 | 22.60 | 22.90 | 22.31 | 22.58 | 00:00:00 | 2002-04-26 | 76,600 | 22.79 | 22.87 | 22.35 | 22.87 | 00:00:00 | 2002-04-29 | 97,800 | 22.83 | 23.08 | 22.72 | 22.80 | 00:00:00 | 2002-04-30 | 74,100 | 22.80 | 22.80 | 22.45 | 22.68 | 00:00:00 | 2002-05-01 | 0 | 22.68 | 22.68 | 22.68 | 22.68 | 00:00:00 | 2002-05-02 | 231,000 | 21.95 | 22.38 | 21.56 | 21.77 | 00:00:00 | 2002-05-03 | 134,000 | 22.10 | 22.18 | 21.41 | 21.55 | 00:00:00 | 2002-05-06 | 104,400 | 21.55 | 21.80 | 21.32 | 21.44 | 00:00:00 | 2002-05-07 | 150,700 | 21.07 | 21.60 | 20.73 | 21.60 | 00:00:00 | 2002-05-08 | 117,000 | 21.41 | 21.69 | 21.11 | 21.30 | 00:00:00 | 2002-05-09 | 51,800 | 21.60 | 21.75 | 21.44 | 21.47 | 00:00:00 | 2002-05-10 | 82,500 | 21.68 | 21.80 | 21.56 | 21.65 | 00:00:00 | 2002-05-13 | 88,500 | 21.70 | 22.12 | 21.01 | 21.78 | 00:00:00 | 2002-05-14 | 62,000 | 21.72 | 21.90 | 21.44 | 21.72 | 00:00:00 | 2002-05-15 | 185,300 | 21.69 | 22.32 | 21.60 | 21.62 | 00:00:00 | 2002-05-16 | 148,700 | 21.55 | 22.13 | 21.54 | 21.80 | 00:00:00 | 2002-05-17 | 117,700 | 21.90 | 21.99 | 21.30 | 21.39 | 00:00:00 | 2002-05-20 | 48,000 | 21.58 | 21.58 | 21.06 | 21.15 | 00:00:00 | 2002-05-21 | 141,400 | 21.35 | 21.35 | 21.03 | 21.21 | 00:00:00 | 2002-05-22 | 38,300 | 21.35 | 21.35 | 21.02 | 21.14 | 00:00:00 | 2002-05-23 | 46,000 | 21.00 | 21.39 | 21.00 | 21.22 | 00:00:00 | 2002-05-24 | 182,100 | 21.05 | 21.90 | 21.05 | 21.35 | 00:00:00 | 2002-05-27 | 113,900 | 21.49 | 21.70 | 21.49 | 21.70 | 00:00:00 | 2002-05-28 | 94,800 | 21.70 | 21.75 | 21.25 | 21.26 | 00:00:00 | 2002-05-29 | 156,200 | 21.50 | 21.50 | 21.05 | 21.05 | 00:00:00 | 2002-05-30 | 229,200 | 21.20 | 21.35 | 21.00 | 21.15 | 00:00:00 | 2002-05-31 | 723,500 | 21.26 | 21.38 | 20.21 | 21.38 | 00:00:00 | 2002-06-03 | 42,100 | 21.35 | 21.40 | 21.21 | 21.30 | 00:00:00 | 2002-06-04 | 79,300 | 21.25 | 21.50 | 20.35 | 20.48 | 00:00:00 | 2002-06-05 | 93,800 | 20.54 | 20.70 | 20.24 | 20.35 | 00:00:00 | 2002-06-06 | 291,300 | 20.70 | 20.99 | 20.70 | 20.83 | 00:00:00 | 2002-06-07 | 94,600 | 20.80 | 20.85 | 20.50 | 20.56 | 00:00:00 | 2002-06-10 | 55,900 | 20.77 | 20.80 | 20.35 | 20.77 | 00:00:00 | 2002-06-11 | 78,000 | 20.57 | 20.70 | 20.30 | 20.43 | 00:00:00 | 2002-06-12 | 95,400 | 20.40 | 20.40 | 19.80 | 20.06 | 00:00:00 | 2002-06-13 | 169,000 | 20.20 | 20.39 | 19.94 | 20.20 | 00:00:00 | 2002-06-14 | 178,700 | 20.09 | 20.20 | 19.91 | 20.12 | 00:00:00 | 2002-06-17 | 69,000 | 20.14 | 20.30 | 19.79 | 20.14 | 00:00:00 | 2002-06-18 | 69,100 | 20.32 | 20.43 | 20.00 | 20.10 | 00:00:00 | 2002-06-19 | 63,700 | 20.00 | 20.18 | 19.80 | 19.87 | 00:00:00 | 2002-06-20 | 125,000 | 19.50 | 20.22 | 19.42 | 19.62 | 00:00:00 | 2002-06-21 | 118,700 | 20.15 | 20.15 | 18.93 | 19.12 | 00:00:00 | 2002-06-24 | 136,100 | 19.51 | 19.73 | 18.52 | 18.96 | 00:00:00 | 2002-06-25 | 217,900 | 19.08 | 19.48 | 18.53 | 19.00 | 00:00:00 | 2002-06-26 | 176,700 | 18.36 | 18.54 | 18.07 | 18.54 | 00:00:00 | 2002-06-27 | 126,200 | 18.57 | 19.19 | 18.32 | 18.87 | 00:00:00 | 2002-06-28 | 321,200 | 19.00 | 19.69 | 18.70 | 19.69 | 00:00:00 | 2002-07-01 | 257,400 | 18.28 | 20.20 | 18.19 | 19.00 | 00:00:00 | 2002-07-02 | 272,200 | 19.00 | 19.08 | 18.00 | 18.23 | 00:00:00 | 2002-07-03 | 291,400 | 17.94 | 18.24 | 17.70 | 17.84 | 00:00:00 | 2002-07-04 | 208,500 | 17.70 | 18.02 | 17.17 | 18.02 | 00:00:00 | 2002-07-05 | 258,500 | 18.29 | 18.29 | 16.79 | 17.00 | 00:00:00 | 2002-07-08 | 267,700 | 17.28 | 17.80 | 17.12 | 17.30 | 00:00:00 | 2002-07-09 | 225,300 | 17.49 | 17.69 | 17.00 | 17.00 | 00:00:00 | 2002-07-10 | 285,200 | 17.02 | 17.02 | 16.40 | 16.58 | 00:00:00 | 2002-07-11 | 330,800 | 16.55 | 16.79 | 16.00 | 16.40 | 00:00:00 | 2002-07-12 | 137,500 | 16.49 | 16.49 | 15.90 | 16.20 | 00:00:00 | 2002-07-15 | 64,000 | 16.19 | 16.20 | 15.80 | 15.99 | 00:00:00 | 2002-07-16 | 400,000 | 15.99 | 15.99 | 14.86 | 15.31 | 00:00:00 | 2002-07-17 | 300,400 | 15.30 | 15.95 | 15.05 | 15.20 | 00:00:00 | 2002-07-18 | 230,500 | 15.20 | 15.69 | 15.10 | 15.17 | 00:00:00 | 2002-07-19 | 128,100 | 15.30 | 15.30 | 14.75 | 14.95 | 00:00:00 | 2002-07-22 | 107,400 | 15.02 | 15.10 | 14.40 | 14.40 | 00:00:00 | 2002-07-23 | 311,600 | 14.38 | 14.99 | 14.23 | 14.23 | 00:00:00 | 2002-07-24 | 220,900 | 14.40 | 14.40 | 13.87 | 14.35 | 00:00:00 | 2002-07-25 | 187,100 | 15.02 | 15.12 | 14.59 | 14.70 | 00:00:00 | 2002-07-26 | 255,500 | 14.80 | 15.62 | 14.61 | 15.49 | 00:00:00 | 2002-07-29 | 356,900 | 15.99 | 16.37 | 15.76 | 16.20 | 00:00:00 | 2002-07-30 | 267,600 | 16.45 | 16.45 | 15.70 | 15.88 | 00:00:00 | 2002-07-31 | 313,400 | 15.80 | 16.20 | 15.26 | 15.52 | 00:00:00 | 2002-08-01 | 155,800 | 15.95 | 15.95 | 15.30 | 15.47 | 00:00:00 | 2002-08-02 | 45,900 | 15.50 | 15.50 | 15.11 | 15.11 | 00:00:00 | 2002-08-05 | 112,400 | 14.39 | 15.27 | 14.39 | 14.39 | 00:00:00 | 2002-08-06 | 351,400 | 14.97 | 14.97 | 14.47 | 14.70 | 00:00:00 | 2002-08-07 | 339,800 | 14.69 | 14.99 | 14.00 | 14.35 | 00:00:00 | 2002-08-08 | 191,000 | 14.50 | 14.70 | 14.46 | 14.59 | 00:00:00 | 2002-08-09 | 143,100 | 14.65 | 14.66 | 14.41 | 14.45 | 00:00:00 | 2002-08-12 | 58,900 | 14.25 | 14.70 | 14.11 | 14.25 | 00:00:00 | 2002-08-13 | 207,000 | 14.35 | 14.60 | 14.11 | 14.39 | 00:00:00 | 2002-08-14 | 138,600 | 14.25 | 14.33 | 14.15 | 14.19 | 00:00:00 | 2002-08-15 | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 00:00:00 | 2002-08-16 | 50,400 | 14.35 | 14.70 | 14.35 | 14.70 | 00:00:00 | 2002-08-19 | 174,300 | 14.80 | 15.06 | 14.71 | 15.01 | 00:00:00 | 2002-08-20 | 96,300 | 15.26 | 15.35 | 15.05 | 15.12 | 00:00:00 | 2002-08-21 | 210,100 | 15.11 | 15.19 | 14.82 | 14.84 | 00:00:00 | 2002-08-22 | 275,400 | 15.10 | 15.10 | 14.52 | 14.62 | 00:00:00 | 2002-08-23 | 302,300 | 14.50 | 14.86 | 14.35 | 14.65 | 00:00:00 | 2002-08-26 | 83,900 | 14.55 | 14.71 | 14.48 | 14.65 | 00:00:00 | 2002-08-27 | 167,000 | 14.65 | 14.94 | 14.41 | 14.65 | 00:00:00 | 2002-08-28 | 205,300 | 14.51 | 14.65 | 14.41 | 14.54 | 00:00:00 | 2002-08-29 | 206,300 | 14.50 | 14.50 | 14.01 | 14.01 | 00:00:00 | 2002-08-30 | 269,300 | 14.17 | 14.17 | 13.28 | 13.75 | 00:00:00 | 2002-09-02 | 44,700 | 13.90 | 13.93 | 13.50 | 13.80 | 00:00:00 | 2002-09-03 | 225,600 | 13.81 | 13.81 | 12.50 | 12.50 | 00:00:00 | 2002-09-04 | 468,900 | 12.60 | 12.97 | 12.42 | 12.50 | 00:00:00 | 2002-09-05 | 494,100 | 12.52 | 12.69 | 12.02 | 12.05 | 00:00:00 | 2002-09-06 | 624,800 | 12.12 | 12.99 | 12.05 | 12.22 | 00:00:00 | 2002-09-09 | 530,600 | 12.22 | 12.34 | 11.56 | 11.75 | 00:00:00 | 2002-09-10 | 482,800 | 11.85 | 12.67 | 11.73 | 12.65 | 00:00:00 | 2002-09-11 | 437,000 | 12.60 | 12.95 | 12.20 | 12.64 | 00:00:00 | 2002-09-12 | 181,800 | 12.66 | 12.97 | 12.40 | 12.74 | 00:00:00 | 2002-09-13 | 221,500 | 12.67 | 13.40 | 12.56 | 12.67 | 00:00:00 | 2002-09-16 | 188,000 | 12.85 | 13.00 | 12.40 | 12.53 | 00:00:00 | 2002-09-17 | 274,400 | 12.75 | 12.95 | 12.53 | 12.60 | 00:00:00 | 2002-09-18 | 269,300 | 12.60 | 12.60 | 12.06 | 12.24 | 00:00:00 | 2002-09-19 | 194,600 | 12.26 | 12.36 | 12.09 | 12.34 | 00:00:00 | 2002-09-20 | 367,400 | 12.50 | 13.00 | 12.50 | 12.70 | 00:00:00 | 2002-09-23 | 375,700 | 12.90 | 13.00 | 12.45 | 12.57 | 00:00:00 | 2002-09-24 | 388,000 | 12.85 | 12.85 | 12.50 | 12.72 | 00:00:00 | 2002-09-25 | 153,700 | 12.75 | 12.75 | 12.55 | 12.68 | 00:00:00 | 2002-09-26 | 377,100 | 13.00 | 13.55 | 13.00 | 13.55 | 00:00:00 | 2002-09-27 | 572,600 | 13.50 | 14.20 | 13.43 | 13.98 | 00:00:00 | 2002-09-30 | 298,100 | 13.32 | 13.53 | 13.00 | 13.22 | 00:00:00 | 2002-10-01 | 308,400 | 13.05 | 13.89 | 13.03 | 13.15 | 00:00:00 | 2002-10-02 | 228,400 | 13.50 | 13.70 | 13.30 | 13.70 | 00:00:00 | 2002-10-03 | 219,400 | 13.66 | 13.66 | 13.30 | 13.35 | 00:00:00 | 2002-10-04 | 85,000 | 13.30 | 13.57 | 13.30 | 13.49 | 00:00:00 | 2002-10-07 | 98,500 | 13.55 | 13.90 | 13.36 | 13.43 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|