|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-07 | 98,500 | 13.55 | 13.90 | 13.36 | 13.43 | 00:00:00 | | 2002-10-08 | 167,400 | 13.50 | 13.69 | 13.37 | 13.49 | 00:00:00 | | 2002-10-09 | 122,000 | 13.57 | 13.66 | 13.38 | 13.50 | 00:00:00 | | 2002-10-10 | 131,900 | 13.66 | 13.66 | 13.24 | 13.25 | 00:00:00 | | 2002-10-11 | 264,700 | 13.30 | 13.59 | 13.25 | 13.50 | 00:00:00 | | 2002-10-14 | 165,900 | 13.49 | 13.89 | 13.42 | 13.83 | 00:00:00 | | 2002-10-15 | 454,400 | 13.91 | 14.80 | 13.91 | 14.74 | 00:00:00 | | 2002-10-16 | 412,400 | 14.70 | 14.70 | 13.96 | 14.23 | 00:00:00 | | 2002-10-17 | 406,000 | 14.25 | 15.32 | 14.25 | 15.20 | 00:00:00 | | 2002-10-18 | 223,300 | 15.32 | 15.32 | 14.80 | 15.20 | 00:00:00 | | 2002-10-21 | 80,700 | 15.40 | 15.40 | 15.02 | 15.20 | 00:00:00 | | 2002-10-22 | 141,800 | 15.30 | 15.51 | 14.63 | 15.03 | 00:00:00 | | 2002-10-23 | 103,000 | 15.05 | 15.05 | 14.51 | 14.75 | 00:00:00 | | 2002-10-24 | 123,900 | 14.60 | 14.86 | 14.32 | 14.83 | 00:00:00 | | 2002-10-25 | 147,200 | 14.80 | 15.20 | 14.67 | 15.20 | 00:00:00 | | 2002-10-28 | 113,000 | 15.40 | 15.40 | 15.00 | 15.25 | 00:00:00 | | 2002-10-29 | 123,900 | 15.28 | 15.28 | 15.01 | 15.14 | 00:00:00 | | 2002-10-30 | 46,200 | 15.25 | 15.50 | 15.10 | 15.46 | 00:00:00 | | 2002-10-31 | 204,000 | 15.50 | 15.73 | 15.05 | 15.19 | 00:00:00 | | 2002-11-01 | 81,500 | 15.11 | 15.54 | 15.03 | 15.52 | 00:00:00 | | 2002-11-04 | 589,900 | 15.39 | 15.60 | 15.15 | 15.33 | 00:00:00 | | 2002-11-05 | 281,600 | 15.30 | 15.30 | 14.52 | 14.52 | 00:00:00 | | 2002-11-06 | 270,700 | 14.54 | 14.98 | 14.54 | 14.78 | 00:00:00 | | 2002-11-07 | 359,400 | 14.98 | 15.15 | 14.70 | 15.00 | 00:00:00 | | 2002-11-08 | 222,400 | 15.00 | 15.28 | 14.90 | 15.20 | 00:00:00 | | 2002-11-11 | 248,800 | 15.20 | 15.24 | 14.55 | 14.78 | 00:00:00 | | 2002-11-12 | 138,900 | 14.99 | 14.99 | 14.32 | 14.53 | 00:00:00 | | 2002-11-13 | 168,000 | 14.61 | 14.79 | 14.08 | 14.14 | 00:00:00 | | 2002-11-14 | 205,100 | 14.00 | 14.50 | 13.90 | 14.23 | 00:00:00 | | 2002-11-15 | 119,700 | 14.30 | 14.55 | 14.00 | 14.28 | 00:00:00 | | 2002-11-18 | 133,800 | 14.20 | 14.54 | 14.09 | 14.09 | 00:00:00 | | 2002-11-19 | 191,800 | 14.10 | 14.40 | 13.80 | 13.95 | 00:00:00 | | 2002-11-20 | 76,700 | 13.94 | 14.09 | 13.85 | 13.90 | 00:00:00 | | 2002-11-21 | 2,222,700 | 11.99 | 12.35 | 11.68 | 12.01 | 00:00:00 | | 2002-11-22 | 1,735,500 | 12.40 | 12.79 | 12.21 | 12.61 | 00:00:00 | | 2002-11-25 | 691,200 | 12.80 | 13.05 | 12.62 | 12.74 | 00:00:00 | | 2002-11-26 | 452,200 | 12.73 | 12.89 | 12.68 | 12.80 | 00:00:00 | | 2002-11-27 | 557,700 | 12.98 | 13.50 | 12.90 | 13.33 | 00:00:00 | | 2002-11-28 | 253,500 | 13.40 | 13.70 | 13.40 | 13.65 | 00:00:00 | | 2002-11-29 | 412,900 | 13.75 | 13.78 | 13.37 | 13.60 | 00:00:00 | | 2002-12-02 | 538,000 | 13.70 | 13.77 | 13.35 | 13.44 | 00:00:00 | | 2002-12-03 | 242,400 | 13.40 | 13.44 | 13.05 | 13.32 | 00:00:00 | | 2002-12-04 | 153,400 | 13.02 | 13.43 | 13.02 | 13.40 | 00:00:00 | | 2002-12-05 | 184,400 | 13.50 | 13.72 | 13.01 | 13.20 | 00:00:00 | | 2002-12-06 | 225,300 | 13.05 | 13.30 | 12.82 | 13.00 | 00:00:00 | | 2002-12-09 | 237,800 | 12.91 | 13.29 | 12.62 | 12.65 | 00:00:00 | | 2002-12-10 | 164,300 | 13.32 | 13.65 | 12.65 | 12.74 | 00:00:00 | | 2002-12-11 | 131,700 | 13.00 | 13.00 | 12.69 | 12.76 | 00:00:00 | | 2002-12-12 | 227,200 | 12.65 | 12.85 | 12.44 | 12.60 | 00:00:00 | | 2002-12-13 | 81,300 | 12.48 | 12.60 | 12.37 | 12.53 | 00:00:00 | | 2002-12-16 | 132,400 | 12.80 | 12.85 | 12.44 | 12.67 | 00:00:00 | | 2002-12-17 | 107,600 | 12.66 | 12.74 | 12.51 | 12.61 | 00:00:00 | | 2002-12-18 | 106,800 | 12.50 | 12.71 | 12.44 | 12.67 | 00:00:00 | | 2002-12-19 | 205,700 | 12.70 | 12.75 | 12.28 | 12.71 | 00:00:00 | | 2002-12-20 | 229,600 | 12.60 | 13.19 | 12.60 | 13.19 | 00:00:00 | | 2002-12-23 | 71,100 | 13.20 | 13.20 | 12.79 | 12.87 | 00:00:00 | | 2002-12-24 | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 00:00:00 | | 2002-12-25 | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 00:00:00 | | 2002-12-26 | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 00:00:00 | | 2002-12-27 | 84,200 | 12.54 | 12.88 | 12.50 | 12.68 | 00:00:00 | | 2002-12-30 | 74,500 | 12.80 | 12.80 | 12.56 | 12.57 | 00:00:00 | | 2002-12-31 | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 00:00:00 | | 2003-01-01 | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 00:00:00 | | 2003-01-02 | 129,000 | 12.80 | 13.32 | 12.65 | 13.32 | 00:00:00 | | 2003-01-03 | 214,800 | 13.36 | 13.50 | 13.00 | 13.35 | 00:00:00 | | 2003-01-06 | 69,000 | 13.30 | 13.51 | 13.15 | 13.41 | 00:00:00 | | 2003-01-07 | 175,600 | 13.41 | 13.41 | 13.00 | 13.36 | 00:00:00 | | 2003-01-08 | 202,700 | 13.35 | 13.35 | 12.97 | 13.01 | 00:00:00 | | 2003-01-09 | 159,000 | 13.01 | 13.13 | 12.76 | 12.94 | 00:00:00 | | 2003-01-10 | 159,100 | 12.86 | 13.12 | 12.67 | 12.70 | 00:00:00 | | 2003-01-13 | 149,000 | 13.06 | 13.06 | 12.73 | 12.75 | 00:00:00 | | 2003-01-14 | 197,500 | 12.85 | 12.95 | 12.65 | 12.78 | 00:00:00 | | 2003-01-15 | 604,700 | 12.79 | 13.22 | 12.50 | 12.50 | 00:00:00 | | 2003-01-16 | 300,000 | 12.59 | 12.89 | 12.48 | 12.75 | 00:00:00 | | 2003-01-17 | 122,700 | 12.75 | 12.77 | 12.51 | 12.60 | 00:00:00 | | 2003-01-20 | 99,600 | 12.55 | 12.85 | 12.55 | 12.83 | 00:00:00 | | 2003-01-21 | 118,900 | 12.89 | 12.97 | 12.55 | 12.63 | 00:00:00 | | 2003-01-22 | 137,000 | 12.49 | 12.60 | 12.21 | 12.25 | 00:00:00 | | 2003-01-23 | 139,500 | 12.26 | 12.30 | 12.00 | 12.05 | 00:00:00 | | 2003-01-24 | 258,600 | 12.27 | 12.27 | 11.58 | 11.70 | 00:00:00 | | 2003-01-27 | 62,600 | 11.72 | 11.89 | 11.54 | 11.70 | 00:00:00 | | 2003-01-28 | 262,900 | 11.70 | 11.84 | 11.20 | 11.22 | 00:00:00 | | 2003-01-29 | 338,000 | 11.06 | 11.17 | 10.84 | 10.97 | 00:00:00 | | 2003-01-30 | 123,200 | 11.10 | 11.20 | 11.01 | 11.20 | 00:00:00 | | 2003-01-31 | 541,100 | 11.70 | 11.74 | 11.01 | 11.29 | 00:00:00 | | 2003-02-03 | 177,800 | 11.24 | 11.44 | 11.10 | 11.20 | 00:00:00 | | 2003-02-04 | 167,100 | 11.34 | 11.26 | 10.60 | 10.67 | 00:00:00 | | 2003-02-05 | 143,500 | 10.74 | 10.84 | 10.60 | 10.84 | 00:00:00 | | 2003-02-06 | 404,000 | 10.81 | 11.20 | 10.81 | 11.09 | 00:00:00 | | 2003-02-07 | 273,500 | 11.14 | 11.35 | 10.88 | 11.25 | 00:00:00 | | 2003-02-10 | 99,100 | 11.35 | 11.35 | 10.75 | 10.83 | 00:00:00 | | 2003-02-11 | 166,800 | 10.94 | 11.10 | 10.76 | 10.76 | 00:00:00 | | 2003-02-12 | 160,600 | 10.80 | 10.90 | 10.51 | 10.61 | 00:00:00 | | 2003-02-13 | 178,800 | 10.61 | 10.72 | 10.42 | 10.42 | 00:00:00 | | 2003-02-14 | 185,800 | 10.75 | 10.75 | 10.44 | 10.49 | 00:00:00 | | 2003-02-17 | 435,900 | 10.63 | 10.99 | 10.63 | 10.82 | 00:00:00 | | 2003-02-18 | 294,400 | 10.90 | 11.20 | 10.81 | 11.15 | 00:00:00 | | 2003-02-19 | 155,800 | 11.15 | 11.20 | 11.04 | 11.10 | 00:00:00 | | 2003-02-20 | 96,800 | 11.20 | 11.20 | 11.00 | 11.12 | 00:00:00 | | 2003-02-21 | 249,600 | 10.92 | 11.14 | 10.92 | 11.03 | 00:00:00 | | 2003-02-24 | 94,900 | 10.76 | 11.13 | 10.70 | 10.76 | 00:00:00 | | 2003-02-25 | 281,000 | 10.81 | 10.91 | 10.41 | 10.42 | 00:00:00 | | 2003-02-26 | 143,800 | 10.56 | 10.75 | 10.56 | 10.68 | 00:00:00 | | 2003-02-27 | 135,500 | 10.56 | 10.80 | 10.40 | 10.73 | 00:00:00 | | 2003-02-28 | 184,400 | 10.50 | 10.79 | 10.50 | 10.68 | 00:00:00 | | 2003-03-03 | 182,700 | 10.73 | 10.82 | 10.53 | 10.71 | 00:00:00 | | 2003-03-04 | 209,100 | 10.80 | 10.80 | 10.20 | 10.26 | 00:00:00 | | 2003-03-05 | 93,000 | 10.37 | 10.37 | 10.00 | 10.05 | 00:00:00 | | 2003-03-06 | 165,800 | 10.00 | 10.18 | 9.73 | 9.78 | 00:00:00 | | 2003-03-07 | 419,500 | 9.75 | 10.05 | 9.65 | 10.04 | 00:00:00 | | 2003-03-10 | 177,500 | 9.90 | 10.09 | 9.53 | 9.69 | 00:00:00 | | 2003-03-11 | 173,500 | 9.74 | 9.80 | 9.55 | 9.60 | 00:00:00 | | 2003-03-12 | 145,700 | 9.56 | 9.74 | 9.02 | 11.00 | 00:00:00 | | 2003-03-13 | 157,600 | 9.43 | 9.49 | 9.26 | 9.29 | 00:00:00 | | 2003-03-14 | 287,400 | 9.44 | 9.85 | 9.29 | 9.83 | 00:00:00 | | 2003-03-17 | 205,600 | 9.76 | 10.10 | 9.56 | 10.00 | 00:00:00 | | 2003-03-18 | 376,600 | 10.20 | 10.55 | 10.14 | 10.20 | 00:00:00 | | 2003-03-19 | 230,000 | 10.26 | 10.64 | 10.20 | 10.34 | 00:00:00 | | 2003-03-20 | 204,400 | 10.40 | 10.50 | 10.12 | 10.23 | 00:00:00 | | 2003-03-21 | 401,500 | 10.37 | 10.95 | 10.37 | 10.86 | 00:00:00 | | 2003-03-24 | 349,100 | 10.90 | 10.90 | 10.40 | 10.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
