|
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 | 2003-03-24 | 349,100 | 10.90 | 10.90 | 10.40 | 10.53 | 00:00:00 | 2003-03-25 | 232,100 | 10.25 | 10.52 | 10.15 | 10.48 | 00:00:00 | 2003-03-26 | 229,100 | 10.52 | 10.52 | 10.26 | 10.26 | 00:00:00 | 2003-03-27 | 91,100 | 10.25 | 10.37 | 9.90 | 10.25 | 00:00:00 | 2003-03-28 | 62,300 | 10.36 | 10.36 | 9.65 | 10.09 | 00:00:00 | 2003-03-31 | 135,500 | 9.91 | 9.92 | 9.70 | 9.81 | 00:00:00 | 2003-04-01 | 166,800 | 9.62 | 9.97 | 9.59 | 9.97 | 00:00:00 | 2003-04-02 | 259,600 | 9.90 | 10.32 | 9.77 | 10.10 | 00:00:00 | 2003-04-03 | 612,800 | 10.14 | 10.68 | 9.90 | 10.24 | 00:00:00 | 2003-04-04 | 169,000 | 10.25 | 10.45 | 10.15 | 10.20 | 00:00:00 | 2003-04-07 | 609,400 | 10.50 | 10.78 | 10.40 | 10.50 | 00:00:00 | 2003-04-08 | 215,500 | 10.43 | 10.50 | 10.27 | 10.33 | 00:00:00 | 2003-04-09 | 287,300 | 10.34 | 10.34 | 10.04 | 10.06 | 00:00:00 | 2003-04-10 | 409,900 | 10.12 | 10.12 | 9.79 | 9.81 | 00:00:00 | 2003-04-11 | 199,100 | 9.95 | 10.20 | 9.84 | 10.00 | 00:00:00 | 2003-04-14 | 241,800 | 10.14 | 10.23 | 10.03 | 10.11 | 00:00:00 | 2003-04-15 | 478,800 | 10.25 | 10.45 | 10.18 | 10.32 | 00:00:00 | 2003-04-16 | 279,000 | 10.42 | 10.63 | 10.30 | 10.31 | 00:00:00 | 2003-04-17 | 240,100 | 10.39 | 10.48 | 10.18 | 10.25 | 00:00:00 | 2003-04-18 | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 00:00:00 | 2003-04-21 | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 00:00:00 | 2003-04-22 | 134,700 | 10.25 | 10.34 | 10.12 | 10.17 | 00:00:00 | 2003-04-23 | 209,200 | 10.25 | 10.51 | 10.25 | 10.45 | 00:00:00 | 2003-04-24 | 210,200 | 10.35 | 10.55 | 10.20 | 10.20 | 00:00:00 | 2003-04-25 | 314,600 | 10.15 | 10.17 | 9.98 | 10.05 | 00:00:00 | 2003-04-28 | 501,600 | 10.06 | 10.17 | 9.99 | 10.02 | 00:00:00 | 2003-04-29 | 390,300 | 10.02 | 10.14 | 9.97 | 10.02 | 00:00:00 | 2003-04-30 | 1,057,100 | 10.03 | 10.76 | 10.03 | 10.24 | 00:00:00 | 2003-05-01 | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 00:00:00 | 2003-05-02 | 469,800 | 10.30 | 10.39 | 10.00 | 10.05 | 00:00:00 | 2003-05-05 | 326,200 | 10.15 | 10.39 | 10.15 | 10.23 | 00:00:00 | 2003-05-06 | 358,300 | 10.29 | 10.47 | 10.22 | 10.47 | 00:00:00 | 2003-05-07 | 1,105,400 | 10.43 | 11.45 | 10.42 | 11.21 | 00:00:00 | 2003-05-08 | 553,400 | 11.23 | 11.23 | 10.70 | 10.70 | 00:00:00 | 2003-05-09 | 645,400 | 10.83 | 11.21 | 10.83 | 10.83 | 00:00:00 | 2003-05-12 | 360,800 | 10.95 | 11.21 | 10.60 | 10.79 | 00:00:00 | 2003-05-13 | 491,200 | 11.09 | 11.25 | 10.86 | 11.00 | 00:00:00 | 2003-05-14 | 343,100 | 11.00 | 11.14 | 10.91 | 10.99 | 00:00:00 | 2003-05-15 | 260,900 | 11.00 | 11.10 | 10.92 | 11.00 | 00:00:00 | 2003-05-16 | 178,600 | 11.10 | 11.13 | 10.85 | 10.88 | 00:00:00 | 2003-05-19 | 284,000 | 11.07 | 11.07 | 10.60 | 10.62 | 00:00:00 | 2003-05-20 | 315,500 | 10.68 | 10.68 | 10.46 | 10.49 | 00:00:00 | 2003-05-21 | 407,800 | 10.55 | 10.79 | 10.22 | 10.50 | 00:00:00 | 2003-05-22 | 425,700 | 10.70 | 10.88 | 10.48 | 10.53 | 00:00:00 | 2003-05-23 | 297,000 | 10.62 | 10.68 | 10.38 | 10.58 | 00:00:00 | 2003-05-26 | 115,000 | 10.68 | 10.87 | 10.57 | 10.59 | 00:00:00 | 2003-05-27 | 323,500 | 10.55 | 10.60 | 10.36 | 10.43 | 00:00:00 | 2003-05-28 | 300,300 | 10.50 | 10.68 | 10.48 | 10.62 | 00:00:00 | 2003-05-29 | 187,000 | 10.65 | 10.77 | 10.56 | 10.59 | 00:00:00 | 2003-05-30 | 271,300 | 10.53 | 10.69 | 10.46 | 10.53 | 00:00:00 | 2003-06-02 | 322,900 | 10.60 | 10.88 | 10.56 | 10.77 | 00:00:00 | 2003-06-03 | 339,500 | 10.69 | 10.73 | 10.48 | 10.66 | 00:00:00 | 2003-06-04 | 323,600 | 10.52 | 10.77 | 10.52 | 10.73 | 00:00:00 | 2003-06-05 | 973,000 | 10.78 | 10.99 | 10.64 | 10.64 | 00:00:00 | 2003-06-06 | 1,390,700 | 10.70 | 11.31 | 10.70 | 11.28 | 00:00:00 | 2003-06-09 | 444,000 | 11.27 | 11.43 | 11.05 | 11.08 | 00:00:00 | 2003-06-10 | 401,300 | 11.21 | 11.31 | 11.08 | 11.28 | 00:00:00 | 2003-06-11 | 566,400 | 11.25 | 11.49 | 11.25 | 11.42 | 00:00:00 | 2003-06-12 | 846,300 | 11.55 | 11.84 | 11.41 | 11.54 | 00:00:00 | 2003-06-13 | 599,100 | 11.67 | 11.72 | 11.35 | 11.35 | 00:00:00 | 2003-06-16 | 327,100 | 11.35 | 11.49 | 11.22 | 11.29 | 00:00:00 | 2003-06-17 | 294,800 | 11.44 | 11.59 | 11.36 | 11.59 | 00:00:00 | 2003-06-18 | 666,700 | 11.59 | 12.00 | 11.48 | 12.00 | 00:00:00 | 2003-06-19 | 1,224,400 | 11.98 | 12.20 | 11.87 | 12.13 | 00:00:00 | 2003-06-20 | 522,500 | 12.06 | 12.28 | 12.00 | 12.15 | 00:00:00 | 2003-06-23 | 447,400 | 12.30 | 12.45 | 12.15 | 12.20 | 00:00:00 | 2003-06-24 | 895,100 | 12.15 | 12.39 | 12.03 | 12.15 | 00:00:00 | 2003-06-25 | 445,300 | 12.27 | 12.27 | 12.01 | 12.01 | 00:00:00 | 2003-06-26 | 824,300 | 12.08 | 12.43 | 11.81 | 12.32 | 00:00:00 | 2003-06-27 | 296,800 | 12.40 | 12.50 | 12.22 | 12.30 | 00:00:00 | 2003-06-30 | 279,100 | 12.36 | 12.36 | 11.85 | 11.89 | 00:00:00 | 2003-07-01 | 512,800 | 11.85 | 12.10 | 11.60 | 11.78 | 00:00:00 | 2003-07-02 | 591,400 | 11.98 | 12.15 | 11.89 | 12.12 | 00:00:00 | 2003-07-03 | 358,600 | 12.24 | 12.35 | 12.00 | 12.15 | 00:00:00 | 2003-07-04 | 99,300 | 12.25 | 12.25 | 12.01 | 12.17 | 00:00:00 | 2003-07-07 | 481,500 | 12.42 | 12.53 | 12.11 | 12.42 | 00:00:00 | 2003-07-08 | 436,200 | 12.60 | 12.92 | 12.45 | 12.70 | 00:00:00 | 2003-07-09 | 527,200 | 12.89 | 13.00 | 12.66 | 12.85 | 00:00:00 | 2003-07-10 | 250,900 | 12.94 | 13.00 | 12.58 | 12.72 | 00:00:00 | 2003-07-11 | 717,100 | 12.70 | 12.70 | 12.42 | 12.50 | 00:00:00 | 2003-07-14 | 443,400 | 12.50 | 12.83 | 12.45 | 12.70 | 00:00:00 | 2003-07-15 | 272,200 | 12.70 | 13.00 | 12.60 | 12.95 | 00:00:00 | 2003-07-16 | 1,213,900 | 12.95 | 13.38 | 12.60 | 12.69 | 00:00:00 | 2003-07-17 | 431,400 | 12.79 | 12.97 | 12.64 | 12.67 | 00:00:00 | 2003-07-18 | 548,800 | 12.79 | 13.21 | 12.79 | 13.05 | 00:00:00 | 2003-07-21 | 340,800 | 13.05 | 13.40 | 13.00 | 13.03 | 00:00:00 | 2003-07-22 | 196,500 | 13.03 | 13.25 | 12.80 | 13.03 | 00:00:00 | 2003-07-23 | 951,400 | 12.93 | 13.30 | 12.88 | 13.25 | 00:00:00 | 2003-07-24 | 606,500 | 13.16 | 13.21 | 12.94 | 12.95 | 00:00:00 | 2003-07-25 | 385,900 | 13.09 | 13.09 | 12.65 | 12.65 | 00:00:00 | 2003-07-28 | 284,800 | 12.90 | 13.14 | 12.75 | 12.87 | 00:00:00 | 2003-07-29 | 383,900 | 12.92 | 13.08 | 12.72 | 13.06 | 00:00:00 | 2003-07-30 | 290,200 | 12.88 | 13.24 | 12.86 | 13.09 | 00:00:00 | 2003-07-31 | 382,000 | 13.12 | 13.25 | 13.01 | 13.20 | 00:00:00 | 2003-08-01 | 363,100 | 13.05 | 13.20 | 12.88 | 12.99 | 00:00:00 | 2003-08-04 | 379,400 | 12.83 | 12.95 | 12.72 | 12.72 | 00:00:00 | 2003-08-05 | 748,300 | 12.70 | 12.89 | 12.36 | 12.36 | 00:00:00 | 2003-08-06 | 746,000 | 12.41 | 12.52 | 11.93 | 12.41 | 00:00:00 | 2003-08-07 | 363,400 | 12.50 | 12.64 | 12.34 | 12.47 | 00:00:00 | 2003-08-08 | 174,500 | 12.53 | 12.53 | 12.35 | 12.39 | 00:00:00 | 2003-08-11 | 274,900 | 12.49 | 12.49 | 12.09 | 12.16 | 00:00:00 | 2003-08-12 | 319,300 | 12.12 | 12.31 | 12.11 | 12.31 | 00:00:00 | 2003-08-13 | 165,500 | 12.31 | 12.44 | 12.30 | 12.35 | 00:00:00 | 2003-08-14 | 442,200 | 12.26 | 12.46 | 12.26 | 12.43 | 00:00:00 | 2003-08-15 | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 00:00:00 | 2003-08-18 | 637,000 | 12.50 | 12.75 | 12.49 | 12.70 | 00:00:00 | 2003-08-19 | 1,223,100 | 12.80 | 13.36 | 12.80 | 13.20 | 00:00:00 | 2003-08-20 | 390,800 | 13.18 | 13.18 | 12.92 | 12.95 | 00:00:00 | 2003-08-21 | 901,700 | 13.07 | 13.45 | 12.96 | 13.41 | 00:00:00 | 2003-08-22 | 479,500 | 13.42 | 13.71 | 13.40 | 13.63 | 00:00:00 | 2003-08-25 | 163,600 | 13.60 | 13.65 | 13.28 | 13.40 | 00:00:00 | 2003-08-26 | 410,800 | 13.50 | 13.67 | 13.42 | 13.48 | 00:00:00 | 2003-08-27 | 333,700 | 13.70 | 13.82 | 13.51 | 13.65 | 00:00:00 | 2003-08-28 | 454,300 | 13.82 | 13.82 | 13.56 | 13.56 | 00:00:00 | 2003-08-29 | 339,300 | 13.79 | 13.79 | 13.54 | 13.62 | 00:00:00 | 2003-09-01 | 368,000 | 13.78 | 13.95 | 13.60 | 13.94 | 00:00:00 | 2003-09-02 | 599,700 | 14.00 | 14.04 | 13.80 | 13.95 | 00:00:00 | 2003-09-03 | 593,100 | 14.12 | 14.12 | 13.92 | 13.95 | 00:00:00 | 2003-09-04 | 403,300 | 14.10 | 14.10 | 13.73 | 13.87 | 00:00:00 | 2003-09-05 | 470,700 | 13.90 | 13.90 | 13.61 | 13.69 | 00:00:00 | 2003-09-08 | 488,100 | 13.85 | 13.89 | 13.57 | 13.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|