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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-08-09	516,000	13.64	13.64	13.36	13.41	00:00:00
2004-08-10	289,100	13.42	13.66	13.42	13.57	00:00:00
2004-08-11	491,000	13.68	13.68	13.30	13.43	00:00:00
2004-08-12	296,200	13.39	13.54	13.24	13.32	00:00:00
2004-08-13	311,100	13.30	13.45	13.22	13.41	00:00:00
2004-08-16	253,800	13.32	13.50	13.30	13.45	00:00:00
2004-08-17	449,100	13.40	13.53	13.31	13.41	00:00:00
2004-08-18	150,700	13.44	13.48	13.31	13.41	00:00:00
2004-08-19	273,200	13.46	13.52	13.40	13.48	00:00:00
2004-08-20	400,000	13.50	13.50	13.27	13.31	00:00:00
2004-08-23	258,400	13.44	13.60	13.39	13.55	00:00:00
2004-08-24	148,600	13.60	13.64	13.53	13.62	00:00:00
2004-08-25	486,200	13.61	13.80	13.61	13.79	00:00:00
2004-08-26	403,600	13.82	13.92	13.71	13.85	00:00:00
2004-08-27	296,600	13.83	13.99	13.83	13.96	00:00:00
2004-08-30	328,600	13.99	14.00	13.76	13.84	00:00:00
2004-08-31	422,200	13.80	13.91	13.75	13.80	00:00:00
2004-09-01	264,300	13.88	13.94	13.76	13.89	00:00:00
2004-09-02	377,200	13.81	14.00	13.81	13.89	00:00:00
2004-09-03	816,000	13.91	14.20	13.91	14.20	00:00:00
2004-09-06	356,400	14.17	14.28	14.14	14.24	00:00:00
2004-09-07	521,600	14.29	14.37	14.16	14.20	00:00:00
2004-09-08	339,200	14.17	14.24	14.11	14.19	00:00:00
2004-09-09	242,300	14.22	14.22	14.07	14.15	00:00:00
2004-09-10	306,000	14.12	14.26	14.07	14.17	00:00:00
2004-09-13	682,800	14.17	14.51	14.17	14.48	00:00:00
2004-09-14	456,200	14.45	14.48	14.36	14.45	00:00:00
2004-09-15	690,900	14.48	14.67	14.38	14.45	00:00:00
2004-09-16	562,900	14.46	14.49	14.36	14.43	00:00:00
2004-09-17	1,726,400	14.47	14.59	14.38	14.46	00:00:00
2004-09-20	457,700	14.50	14.60	14.31	14.42	00:00:00
2004-09-21	330,300	14.43	14.50	14.31	14.47	00:00:00
2004-09-22	326,900	14.47	14.58	14.20	14.32	00:00:00
2004-09-23	301,700	14.30	14.40	14.22	14.40	00:00:00
2004-09-24	201,000	14.26	14.40	14.22	14.33	00:00:00
2004-09-27	668,200	14.40	14.55	14.39	14.55	00:00:00
2004-09-28	425,400	14.48	14.50	14.31	14.49	00:00:00
2004-09-29	359,800	14.49	14.58	14.42	14.50	00:00:00
2004-09-30	621,100	14.49	14.53	14.31	14.42	00:00:00
2004-10-01	500,000	14.40	14.55	14.40	14.55	00:00:00
2004-10-04	418,400	14.55	14.74	14.55	14.74	00:00:00
2004-10-05	644,900	14.79	14.87	14.69	14.85	00:00:00
2004-10-06	1,276,000	14.79	15.09	14.76	15.00	00:00:00
2004-10-07	1,526,300	15.02	15.58	14.94	15.51	00:00:00
2004-10-08	1,047,100	15.48	15.51	15.30	15.31	00:00:00
2004-10-11	626,200	15.37	15.37	15.12	15.34	00:00:00
2004-10-12	348,100	15.33	15.33	15.14	15.21	00:00:00
2004-10-13	425,400	15.22	15.44	15.22	15.36	00:00:00
2004-10-14	352,000	15.37	15.37	15.16	15.31	00:00:00
2004-10-15	435,900	15.36	15.36	15.09	15.17	00:00:00
2004-10-18	351,700	15.29	15.30	15.15	15.20	00:00:00
2004-10-19	329,900	15.28	15.39	15.28	15.33	00:00:00
2004-10-20	647,900	15.30	15.32	15.21	15.26	00:00:00
2004-10-21	1,151,700	15.29	15.30	14.85	14.93	00:00:00
2004-10-22	800,600	14.90	14.99	14.78	14.85	00:00:00
2004-10-25	1,258,700	14.64	14.68	14.41	14.41	00:00:00
2004-10-26	627,800	14.48	14.55	14.43	14.47	00:00:00
2004-10-27	434,200	14.52	14.68	14.52	14.57	00:00:00
2004-10-28	961,000	14.70	14.86	14.66	14.66	00:00:00
2004-10-29	780,100	14.67	14.74	14.47	14.47	00:00:00
2004-11-01	627,600	14.48	14.55	14.31	14.48	00:00:00
2004-11-02	614,600	14.54	14.67	14.48	14.64	00:00:00
2004-11-03	462,300	14.78	14.78	14.61	14.61	00:00:00
2004-11-04	1,025,100	14.65	14.70	14.29	14.32	00:00:00
2004-11-05	455,300	14.42	14.49	14.31	14.34	00:00:00
2004-11-08	375,100	14.35	14.49	14.25	14.46	00:00:00
2004-11-09	480,900	14.49	14.62	14.35	14.50	00:00:00
2004-11-10	434,100	14.64	14.65	14.55	14.60	00:00:00
2004-11-11	432,000	14.60	14.74	14.54	14.71	00:00:00
2004-11-12	406,900	14.76	14.84	14.67	14.70	00:00:00
2004-11-15	421,200	14.68	14.86	14.68	14.82	00:00:00
2004-11-16	663,800	14.90	14.95	14.76	14.79	00:00:00
2004-11-17	641,300	14.90	14.92	14.71	14.86	00:00:00
2004-11-18	673,000	14.88	15.00	14.70	14.94	00:00:00
2004-11-19	599,700	14.85	14.96	14.82	14.87	00:00:00
2004-11-22	450,400	14.77	14.87	14.67	14.75	00:00:00
2004-11-23	260,500	14.77	14.85	14.68	14.70	00:00:00
2004-11-24	271,600	14.77	14.80	14.70	14.78	00:00:00
2004-11-25	1,069,400	15.00	15.05	14.80	15.00	00:00:00
2004-11-26	348,800	15.05	15.05	14.86	14.92	00:00:00
2004-11-29	468,400	14.95	15.10	14.93	14.95	00:00:00
2004-11-30	852,000	14.97	14.98	14.66	14.68	00:00:00
2004-12-01	561,900	14.61	14.78	14.61	14.71	00:00:00
2004-12-02	451,900	14.75	14.95	14.71	14.88	00:00:00
2004-12-03	501,400	14.77	14.79	14.58	14.60	00:00:00
2004-12-06	770,100	14.50	14.57	14.31	14.33	00:00:00
2004-12-07	547,500	14.38	14.49	14.36	14.38	00:00:00
2004-12-08	343,700	14.30	14.55	14.30	14.52	00:00:00
2004-12-09	371,400	14.51	14.54	14.32	14.37	00:00:00
2004-12-10	328,800	14.49	14.55	14.46	14.53	00:00:00
2004-12-13	380,800	14.58	14.70	14.50	14.68	00:00:00
2004-12-14	363,000	14.66	14.79	14.65	14.71	00:00:00
2004-12-15	286,000	14.77	14.78	14.70	14.75	00:00:00
2004-12-16	545,100	14.71	14.91	14.65	14.86	00:00:00
2004-12-17	1,783,300	14.98	15.05	14.87	14.99	00:00:00
2004-12-20	688,100	14.93	15.01	14.83	14.88	00:00:00
2004-12-21	523,000	14.88	14.90	14.74	14.80	00:00:00
2004-12-22	741,100	14.80	14.83	14.64	14.80	00:00:00
2004-12-23	339,100	14.74	14.83	14.67	14.77	00:00:00
2004-12-24	0	14.77	14.77	14.77	14.77	00:00:00
2004-12-27	169,700	14.70	14.84	14.68	14.71	00:00:00
2004-12-28	129,100	14.80	14.82	14.73	14.82	00:00:00
2004-12-29	325,200	14.85	14.99	14.83	14.97	00:00:00
2004-12-30	355,600	14.95	15.10	14.93	14.98	00:00:00
2004-12-31	0	14.98	14.98	14.98	14.98	00:00:00
2005-01-03	581,600	14.95	15.30	14.95	15.18	00:00:00
2005-01-04	594,700	15.18	15.40	15.10	15.37	00:00:00
2005-01-05	547,000	15.18	15.41	15.18	15.41	00:00:00
2005-01-06	295,000	15.31	15.54	15.30	15.41	00:00:00
2005-01-07	597,500	15.41	15.66	15.41	15.52	00:00:00
2005-01-10	594,600	15.56	15.60	15.31	15.49	00:00:00
2005-01-11	500,300	15.54	15.54	15.15	15.23	00:00:00
2005-01-12	453,500	15.15	15.31	15.03	15.11	00:00:00
2005-01-13	528,900	15.19	15.40	15.03	15.33	00:00:00
2005-01-14	506,200	15.22	15.51	15.16	15.43	00:00:00
2005-01-17	406,500	15.44	15.60	15.38	15.56	00:00:00
2005-01-18	905,100	15.54	15.95	15.47	15.68	00:00:00
2005-01-19	826,800	15.77	15.95	15.71	15.88	00:00:00
2005-01-20	1,134,200	15.75	16.23	15.75	16.11	00:00:00
2005-01-21	2,830,700	16.10	16.80	16.09	16.34	00:00:00
2005-01-24	815,800	16.34	16.48	16.15	16.42	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 > >>