|
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 | 2003-09-08 | 488,100 | 13.85 | 13.89 | 13.57 | 13.80 | 00:00:00 | 2003-09-09 | 302,500 | 13.65 | 13.88 | 13.62 | 13.69 | 00:00:00 | 2003-09-10 | 458,600 | 13.70 | 13.70 | 13.13 | 13.19 | 00:00:00 | 2003-09-11 | 244,600 | 13.18 | 13.49 | 13.15 | 13.44 | 00:00:00 | 2003-09-12 | 238,100 | 13.41 | 13.60 | 13.29 | 13.38 | 00:00:00 | 2003-09-15 | 249,800 | 13.50 | 13.58 | 13.44 | 13.55 | 00:00:00 | 2003-09-16 | 502,700 | 13.61 | 13.79 | 13.55 | 13.76 | 00:00:00 | 2003-09-17 | 506,100 | 13.88 | 14.06 | 13.75 | 13.75 | 00:00:00 | 2003-09-18 | 364,400 | 13.85 | 13.85 | 13.57 | 13.66 | 00:00:00 | 2003-09-19 | 692,500 | 13.78 | 13.85 | 13.51 | 13.51 | 00:00:00 | 2003-09-22 | 3,802,600 | 13.62 | 13.62 | 13.02 | 13.21 | 00:00:00 | 2003-09-23 | 1,006,900 | 13.20 | 13.33 | 13.07 | 13.12 | 00:00:00 | 2003-09-24 | 641,600 | 13.20 | 13.29 | 12.95 | 13.06 | 00:00:00 | 2003-09-25 | 421,500 | 12.96 | 12.99 | 12.81 | 12.86 | 00:00:00 | 2003-09-26 | 578,600 | 12.97 | 12.97 | 12.67 | 12.72 | 00:00:00 | 2003-09-29 | 554,500 | 12.66 | 12.84 | 12.53 | 12.63 | 00:00:00 | 2003-09-30 | 1,021,700 | 12.58 | 12.67 | 12.05 | 12.23 | 00:00:00 | 2003-10-01 | 618,400 | 12.39 | 12.47 | 12.14 | 12.34 | 00:00:00 | 2003-10-02 | 982,600 | 12.35 | 12.50 | 12.18 | 12.45 | 00:00:00 | 2003-10-03 | 592,800 | 12.40 | 12.95 | 12.40 | 12.95 | 00:00:00 | 2003-10-06 | 350,500 | 12.81 | 12.87 | 12.73 | 12.78 | 00:00:00 | 2003-10-07 | 311,900 | 12.76 | 12.79 | 12.55 | 12.65 | 00:00:00 | 2003-10-08 | 303,000 | 12.68 | 12.81 | 12.61 | 12.78 | 00:00:00 | 2003-10-09 | 2,221,000 | 13.02 | 13.50 | 13.00 | 13.40 | 00:00:00 | 2003-10-10 | 981,300 | 13.33 | 13.66 | 13.31 | 13.50 | 00:00:00 | 2003-10-13 | 606,800 | 13.56 | 13.64 | 13.40 | 13.55 | 00:00:00 | 2003-10-14 | 441,800 | 13.67 | 13.68 | 13.31 | 13.41 | 00:00:00 | 2003-10-15 | 579,700 | 13.42 | 13.73 | 13.40 | 13.70 | 00:00:00 | 2003-10-16 | 742,800 | 13.70 | 13.86 | 13.56 | 13.84 | 00:00:00 | 2003-10-17 | 1,200,300 | 13.94 | 13.94 | 13.60 | 13.68 | 00:00:00 | 2003-10-20 | 389,000 | 13.84 | 13.90 | 13.58 | 13.61 | 00:00:00 | 2003-10-21 | 601,700 | 13.52 | 13.75 | 13.45 | 13.62 | 00:00:00 | 2003-10-22 | 1,105,300 | 13.60 | 13.66 | 13.07 | 13.18 | 00:00:00 | 2003-10-23 | 948,200 | 13.05 | 13.25 | 12.86 | 13.13 | 00:00:00 | 2003-10-24 | 571,200 | 13.22 | 13.28 | 13.06 | 13.11 | 00:00:00 | 2003-10-27 | 396,400 | 13.22 | 13.23 | 13.10 | 13.13 | 00:00:00 | 2003-10-28 | 825,600 | 13.15 | 13.27 | 13.00 | 13.02 | 00:00:00 | 2003-10-29 | 1,598,500 | 13.00 | 13.80 | 12.95 | 13.73 | 00:00:00 | 2003-10-30 | 1,021,900 | 13.69 | 13.85 | 13.52 | 13.71 | 00:00:00 | 2003-10-31 | 351,400 | 13.76 | 13.77 | 13.54 | 13.72 | 00:00:00 | 2003-11-03 | 687,400 | 13.70 | 13.92 | 13.69 | 13.92 | 00:00:00 | 2003-11-04 | 501,100 | 13.95 | 13.99 | 13.80 | 13.98 | 00:00:00 | 2003-11-05 | 446,900 | 13.98 | 13.98 | 13.79 | 13.80 | 00:00:00 | 2003-11-06 | 818,500 | 13.84 | 14.18 | 13.74 | 14.17 | 00:00:00 | 2003-11-07 | 1,297,400 | 14.20 | 14.70 | 14.20 | 14.51 | 00:00:00 | 2003-11-10 | 689,300 | 14.50 | 14.88 | 14.35 | 14.69 | 00:00:00 | 2003-11-11 | 1,047,300 | 14.78 | 14.97 | 14.67 | 14.80 | 00:00:00 | 2003-11-12 | 817,000 | 14.83 | 15.08 | 14.55 | 14.66 | 00:00:00 | 2003-11-13 | 685,200 | 14.82 | 14.87 | 14.43 | 14.49 | 00:00:00 | 2003-11-14 | 374,900 | 14.57 | 14.70 | 14.51 | 14.64 | 00:00:00 | 2003-11-17 | 446,200 | 14.55 | 14.55 | 14.29 | 14.46 | 00:00:00 | 2003-11-18 | 644,100 | 14.50 | 14.63 | 14.24 | 14.30 | 00:00:00 | 2003-11-19 | 771,100 | 14.14 | 14.33 | 13.93 | 14.32 | 00:00:00 | 2003-11-20 | 417,200 | 14.44 | 14.45 | 13.95 | 14.13 | 00:00:00 | 2003-11-21 | 327,600 | 14.00 | 14.35 | 14.00 | 14.29 | 00:00:00 | 2003-11-24 | 514,400 | 14.13 | 14.80 | 14.13 | 14.79 | 00:00:00 | 2003-11-25 | 477,200 | 14.80 | 14.90 | 14.62 | 14.81 | 00:00:00 | 2003-11-26 | 408,600 | 14.85 | 14.97 | 14.66 | 14.66 | 00:00:00 | 2003-11-27 | 332,500 | 14.68 | 14.82 | 14.54 | 14.59 | 00:00:00 | 2003-11-28 | 463,400 | 14.69 | 14.80 | 14.50 | 14.65 | 00:00:00 | 2003-12-01 | 328,500 | 14.79 | 14.85 | 14.66 | 14.80 | 00:00:00 | 2003-12-02 | 563,200 | 14.77 | 14.77 | 14.50 | 14.58 | 00:00:00 | 2003-12-03 | 964,500 | 14.56 | 14.65 | 14.25 | 14.27 | 00:00:00 | 2003-12-04 | 530,300 | 14.31 | 14.41 | 14.24 | 14.38 | 00:00:00 | 2003-12-05 | 289,000 | 14.30 | 14.40 | 14.22 | 14.28 | 00:00:00 | 2003-12-08 | 328,300 | 14.20 | 14.28 | 14.08 | 14.11 | 00:00:00 | 2003-12-09 | 709,800 | 14.20 | 14.44 | 14.00 | 14.12 | 00:00:00 | 2003-12-10 | 833,100 | 14.25 | 14.30 | 13.93 | 14.12 | 00:00:00 | 2003-12-11 | 484,700 | 14.19 | 14.39 | 14.19 | 14.29 | 00:00:00 | 2003-12-12 | 305,800 | 14.40 | 14.43 | 14.21 | 14.26 | 00:00:00 | 2003-12-15 | 387,700 | 14.51 | 14.52 | 14.35 | 14.42 | 00:00:00 | 2003-12-16 | 310,200 | 14.30 | 14.44 | 14.25 | 14.43 | 00:00:00 | 2003-12-17 | 279,200 | 14.30 | 14.41 | 14.22 | 14.26 | 00:00:00 | 2003-12-18 | 328,800 | 14.31 | 14.48 | 14.23 | 14.44 | 00:00:00 | 2003-12-19 | 1,948,300 | 14.57 | 14.70 | 14.33 | 14.42 | 00:00:00 | 2003-12-22 | 569,000 | 14.33 | 14.58 | 14.09 | 14.09 | 00:00:00 | 2003-12-23 | 460,200 | 13.91 | 14.13 | 13.91 | 13.95 | 00:00:00 | 2003-12-24 | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 00:00:00 | 2003-12-25 | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 00:00:00 | 2003-12-26 | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 00:00:00 | 2003-12-29 | 314,600 | 13.95 | 14.07 | 13.85 | 13.96 | 00:00:00 | 2003-12-30 | 644,100 | 14.05 | 14.05 | 13.70 | 13.70 | 00:00:00 | 2003-12-31 | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 00:00:00 | 2004-01-01 | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 00:00:00 | 2004-01-02 | 284,100 | 13.78 | 13.95 | 13.76 | 13.85 | 00:00:00 | 2004-01-05 | 494,600 | 13.85 | 13.97 | 13.74 | 13.78 | 00:00:00 | 2004-01-06 | 356,500 | 13.80 | 14.00 | 13.76 | 13.86 | 00:00:00 | 2004-01-07 | 857,500 | 13.94 | 14.18 | 13.82 | 13.90 | 00:00:00 | 2004-01-08 | 613,200 | 13.90 | 14.11 | 13.84 | 13.85 | 00:00:00 | 2004-01-09 | 859,200 | 13.87 | 13.93 | 13.52 | 13.59 | 00:00:00 | 2004-01-12 | 1,470,100 | 13.52 | 13.63 | 13.18 | 13.22 | 00:00:00 | 2004-01-13 | 1,738,800 | 13.30 | 13.72 | 13.09 | 13.17 | 00:00:00 | 2004-01-14 | 754,300 | 13.18 | 13.30 | 13.10 | 13.19 | 00:00:00 | 2004-01-15 | 490,300 | 13.21 | 13.35 | 13.18 | 13.33 | 00:00:00 | 2004-01-16 | 854,000 | 13.44 | 13.54 | 13.24 | 13.50 | 00:00:00 | 2004-01-19 | 540,700 | 13.64 | 13.71 | 13.37 | 13.39 | 00:00:00 | 2004-01-20 | 666,200 | 13.39 | 13.58 | 13.30 | 13.57 | 00:00:00 | 2004-01-21 | 466,900 | 13.62 | 13.70 | 13.46 | 13.57 | 00:00:00 | 2004-01-22 | 374,700 | 13.65 | 13.66 | 13.43 | 13.43 | 00:00:00 | 2004-01-23 | 389,800 | 13.44 | 13.50 | 13.28 | 13.32 | 00:00:00 | 2004-01-26 | 2,031,300 | 13.60 | 13.98 | 13.60 | 13.94 | 00:00:00 | 2004-01-27 | 1,406,600 | 14.02 | 14.20 | 13.92 | 14.08 | 00:00:00 | 2004-01-28 | 703,300 | 14.07 | 14.14 | 13.94 | 13.95 | 00:00:00 | 2004-01-29 | 932,000 | 13.85 | 14.19 | 13.68 | 14.00 | 00:00:00 | 2004-01-30 | 1,370,500 | 14.00 | 14.07 | 13.56 | 13.78 | 00:00:00 | 2004-02-02 | 592,700 | 13.75 | 13.83 | 13.61 | 13.70 | 00:00:00 | 2004-02-03 | 965,100 | 13.70 | 13.70 | 13.25 | 13.41 | 00:00:00 | 2004-02-04 | 358,800 | 13.35 | 13.50 | 13.25 | 13.48 | 00:00:00 | 2004-02-05 | 470,900 | 13.55 | 13.64 | 13.39 | 13.46 | 00:00:00 | 2004-02-06 | 345,100 | 13.50 | 13.63 | 13.39 | 13.57 | 00:00:00 | 2004-02-09 | 347,300 | 13.65 | 13.76 | 13.54 | 13.60 | 00:00:00 | 2004-02-10 | 323,900 | 13.54 | 13.67 | 13.45 | 13.51 | 00:00:00 | 2004-02-11 | 498,800 | 13.55 | 13.68 | 13.48 | 13.62 | 00:00:00 | 2004-02-12 | 518,000 | 13.65 | 13.68 | 13.47 | 13.55 | 00:00:00 | 2004-02-13 | 382,400 | 13.51 | 13.67 | 13.37 | 13.41 | 00:00:00 | 2004-02-16 | 287,800 | 13.40 | 13.49 | 13.31 | 13.31 | 00:00:00 | 2004-02-17 | 825,300 | 13.37 | 13.37 | 13.12 | 13.26 | 00:00:00 | 2004-02-18 | 795,000 | 13.32 | 13.55 | 13.22 | 13.51 | 00:00:00 | 2004-02-19 | 576,700 | 13.63 | 13.68 | 13.36 | 13.42 | 00:00:00 | 2004-02-20 | 346,800 | 13.33 | 13.54 | 13.33 | 13.45 | 00:00:00 | 2004-02-23 | 407,600 | 13.45 | 13.59 | 13.35 | 13.46 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|