TR4DER - LUXOTTICA GROUP [LUX.MI] Historical Prices

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 2024-04-16
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-02-23	407,600	13.45	13.59	13.35	13.46	00:00:00
2004-02-24	844,600	13.38	13.45	13.20	13.25	00:00:00
2004-02-25	874,900	13.25	13.38	13.11	13.17	00:00:00
2004-02-26	1,160,600	13.26	13.60	13.21	13.55	00:00:00
2004-02-27	872,100	13.58	13.83	13.58	13.70	00:00:00
2004-03-01	1,127,000	13.73	13.98	13.60	13.88	00:00:00
2004-03-02	1,365,100	13.95	13.95	13.61	13.76	00:00:00
2004-03-03	1,626,600	13.79	14.20	13.79	14.10	00:00:00
2004-03-04	1,011,400	14.12	14.23	13.95	14.00	00:00:00
2004-03-05	1,265,700	14.05	14.18	13.69	13.78	00:00:00
2004-03-08	562,800	13.83	13.94	13.77	13.89	00:00:00
2004-03-09	648,900	13.85	13.88	13.72	13.83	00:00:00
2004-03-10	554,700	13.83	13.94	13.61	13.77	00:00:00
2004-03-11	1,418,300	13.77	13.77	13.18	13.28	00:00:00
2004-03-12	912,600	13.15	13.31	12.61	13.25	00:00:00
2004-03-15	672,100	13.25	13.29	12.76	12.80	00:00:00
2004-03-16	853,400	12.87	13.03	12.62	12.86	00:00:00
2004-03-17	1,121,400	12.91	12.95	12.75	12.92	00:00:00
2004-03-18	1,179,500	12.96	12.96	12.42	12.46	00:00:00
2004-03-19	2,146,500	12.60	12.95	12.53	12.84	00:00:00
2004-03-22	1,050,400	12.80	12.88	12.30	12.43	00:00:00
2004-03-23	823,300	12.42	12.64	12.36	12.54	00:00:00
2004-03-24	605,200	12.54	12.66	12.34	12.45	00:00:00
2004-03-25	1,827,600	12.48	12.91	12.40	12.83	00:00:00
2004-03-26	990,500	12.93	12.93	12.50	12.52	00:00:00
2004-03-29	601,200	12.52	12.67	12.45	12.62	00:00:00
2004-03-30	602,400	12.64	12.86	12.58	12.83	00:00:00
2004-03-31	1,002,100	12.85	12.97	12.74	12.80	00:00:00
2004-04-01	606,800	12.85	12.91	12.67	12.87	00:00:00
2004-04-02	1,050,400	12.93	13.34	12.74	13.25	00:00:00
2004-04-05	1,009,100	13.25	13.47	13.23	13.45	00:00:00
2004-04-06	714,300	13.45	13.55	13.33	13.51	00:00:00
2004-04-07	656,400	13.45	13.60	13.41	13.53	00:00:00
2004-04-08	872,200	13.48	13.75	13.48	13.66	00:00:00
2004-04-09	0	13.66	13.66	13.66	13.66	00:00:00
2004-04-12	0	13.66	13.66	13.66	13.66	00:00:00
2004-04-13	968,800	13.65	13.94	13.65	13.93	00:00:00
2004-04-14	1,381,200	13.79	13.95	13.71	13.71	00:00:00
2004-04-15	845,500	13.74	13.81	13.49	13.71	00:00:00
2004-04-16	797,800	13.60	13.85	13.60	13.78	00:00:00
2004-04-19	2,888,100	13.72	13.77	13.02	13.37	00:00:00
2004-04-20	828,500	13.42	13.54	13.38	13.46	00:00:00
2004-04-21	513,500	13.49	13.60	13.38	13.59	00:00:00
2004-04-22	606,400	13.57	13.72	13.52	13.59	00:00:00
2004-04-23	563,300	13.60	13.77	13.59	13.62	00:00:00
2004-04-26	506,400	13.68	13.85	13.65	13.72	00:00:00
2004-04-27	823,400	13.77	13.90	13.74	13.86	00:00:00
2004-04-28	1,081,300	13.88	13.94	13.73	13.79	00:00:00
2004-04-29	1,137,800	13.79	13.94	13.64	13.86	00:00:00
2004-04-30	794,300	13.86	13.87	13.70	13.70	00:00:00
2004-05-03	933,500	13.76	13.79	13.49	13.71	00:00:00
2004-05-04	587,000	13.72	13.79	13.50	13.50	00:00:00
2004-05-05	834,200	13.52	13.74	13.47	13.58	00:00:00
2004-05-06	1,293,000	13.51	13.64	13.29	13.33	00:00:00
2004-05-07	919,000	13.36	13.53	13.22	13.30	00:00:00
2004-05-10	1,301,300	13.16	13.17	12.87	12.93	00:00:00
2004-05-11	781,400	12.98	13.29	12.85	13.22	00:00:00
2004-05-12	1,012,800	13.16	13.22	12.95	13.06	00:00:00
2004-05-13	712,200	13.04	13.39	13.04	13.33	00:00:00
2004-05-14	596,000	13.25	13.31	12.98	13.08	00:00:00
2004-05-17	1,142,500	12.96	13.06	12.70	12.85	00:00:00
2004-05-18	270,400	12.95	12.96	12.81	12.89	00:00:00
2004-05-19	893,200	12.93	13.20	12.92	13.13	00:00:00
2004-05-20	332,100	13.01	13.17	12.95	13.04	00:00:00
2004-05-21	875,900	13.27	13.31	13.15	13.23	00:00:00
2004-05-24	396,800	13.12	13.40	13.12	13.39	00:00:00
2004-05-25	300,900	13.32	13.35	13.10	13.18	00:00:00
2004-05-26	406,300	13.29	13.40	13.22	13.30	00:00:00
2004-05-27	322,600	13.30	13.40	13.25	13.32	00:00:00
2004-05-28	376,800	13.32	13.45	13.20	13.25	00:00:00
2004-05-31	120,100	13.24	13.27	13.18	13.19	00:00:00
2004-06-01	382,500	13.18	13.18	12.86	13.04	00:00:00
2004-06-02	266,300	13.05	13.12	13.00	13.02	00:00:00
2004-06-03	601,900	13.08	13.29	13.08	13.24	00:00:00
2004-06-04	324,700	13.30	13.35	13.25	13.26	00:00:00
2004-06-07	330,700	13.32	13.33	13.19	13.20	00:00:00
2004-06-08	274,200	13.25	13.30	13.11	13.20	00:00:00
2004-06-09	359,500	13.27	13.27	13.13	13.14	00:00:00
2004-06-10	241,200	13.19	13.23	13.12	13.18	00:00:00
2004-06-11	108,500	13.14	13.19	13.07	13.08	00:00:00
2004-06-14	277,200	13.04	13.08	12.88	13.00	00:00:00
2004-06-15	1,403,800	12.98	13.10	12.98	13.06	00:00:00
2004-06-16	2,175,400	13.06	13.63	13.00	13.56	00:00:00
2004-06-17	1,009,400	13.53	13.81	13.53	13.69	00:00:00
2004-06-18	1,163,900	13.79	13.80	13.52	13.70	00:00:00
2004-06-21	564,700	13.63	13.80	13.55	13.80	00:00:00
2004-06-22	455,900	13.71	13.79	13.56	13.56	00:00:00
2004-06-23	531,300	13.66	13.68	13.40	13.45	00:00:00
2004-06-24	453,400	13.55	13.76	13.51	13.71	00:00:00
2004-06-25	1,124,200	13.70	14.01	13.70	13.87	00:00:00
2004-06-28	551,700	13.82	14.08	13.82	13.99	00:00:00
2004-06-29	385,800	14.02	14.09	13.85	13.98	00:00:00
2004-06-30	618,700	13.98	13.99	13.70	13.70	00:00:00
2004-07-01	3,318,900	14.00	14.40	13.97	14.16	00:00:00
2004-07-02	934,100	14.10	14.28	14.08	14.15	00:00:00
2004-07-05	265,600	14.18	14.19	14.03	14.15	00:00:00
2004-07-06	524,300	14.17	14.17	13.96	13.98	00:00:00
2004-07-07	400,700	13.97	14.10	13.95	13.98	00:00:00
2004-07-08	1,171,400	13.95	14.31	13.90	14.23	00:00:00
2004-07-09	345,100	14.15	14.20	14.08	14.11	00:00:00
2004-07-12	410,700	14.17	14.29	14.15	14.23	00:00:00
2004-07-13	1,621,000	14.24	14.30	13.75	13.85	00:00:00
2004-07-14	425,500	13.83	13.95	13.78	13.95	00:00:00
2004-07-15	539,800	13.99	14.11	13.75	13.80	00:00:00
2004-07-16	980,600	13.89	14.17	13.82	14.02	00:00:00
2004-07-19	596,700	13.99	14.24	13.99	14.12	00:00:00
2004-07-20	404,200	14.00	14.23	13.99	14.17	00:00:00
2004-07-21	509,500	14.19	14.31	14.19	14.21	00:00:00
2004-07-22	416,200	14.16	14.26	14.05	14.05	00:00:00
2004-07-23	715,700	14.27	14.35	14.00	14.00	00:00:00
2004-07-26	475,500	14.00	14.12	13.74	13.80	00:00:00
2004-07-27	552,600	13.74	13.96	13.74	13.89	00:00:00
2004-07-28	496,100	14.03	14.15	14.03	14.11	00:00:00
2004-07-29	508,700	14.10	14.28	14.10	14.20	00:00:00
2004-07-30	516,100	14.23	14.30	14.08	14.09	00:00:00
2004-08-02	441,100	14.12	14.16	13.95	14.09	00:00:00
2004-08-03	232,700	14.02	14.14	13.97	14.02	00:00:00
2004-08-04	321,300	14.02	14.03	13.86	13.96	00:00:00
2004-08-05	388,700	14.06	14.23	13.99	13.99	00:00:00
2004-08-06	754,000	13.90	13.95	13.60	13.66	00:00:00
2004-08-09	516,000	13.64	13.64	13.36	13.41	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>