|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 1,246,100 | 18.50 | 18.80 | 17.13 | 17.25 | 00:00:00 | | 2000-12-05 | 675,200 | 17.50 | 17.81 | 17.30 | 17.48 | 00:00:00 | | 2000-12-06 | 341,600 | 17.84 | 17.85 | 17.00 | 17.10 | 00:00:00 | | 2000-12-07 | 271,200 | 17.10 | 17.30 | 17.00 | 17.09 | 00:00:00 | | 2000-12-08 | 82,600 | 17.15 | 17.15 | 16.67 | 17.00 | 00:00:00 | | 2000-12-11 | 164,300 | 17.08 | 17.10 | 16.92 | 17.00 | 00:00:00 | | 2000-12-12 | 89,100 | 17.04 | 17.10 | 16.94 | 16.96 | 00:00:00 | | 2000-12-13 | 69,000 | 17.00 | 17.04 | 16.90 | 17.00 | 00:00:00 | | 2000-12-14 | 89,700 | 16.99 | 17.00 | 16.70 | 17.00 | 00:00:00 | | 2000-12-15 | 70,700 | 16.99 | 16.99 | 16.60 | 16.90 | 00:00:00 | | 2000-12-18 | 34,400 | 16.90 | 16.95 | 16.57 | 16.64 | 00:00:00 | | 2000-12-19 | 68,800 | 16.83 | 16.90 | 16.65 | 16.90 | 00:00:00 | | 2000-12-20 | 93,600 | 16.85 | 16.85 | 15.90 | 16.13 | 00:00:00 | | 2000-12-21 | 85,600 | 15.60 | 16.00 | 15.50 | 15.80 | 00:00:00 | | 2000-12-22 | 166,000 | 15.95 | 16.00 | 15.20 | 15.63 | 00:00:00 | | 2000-12-25 | 0 | 15.63 | 15.63 | 15.63 | 15.63 | 00:00:00 | | 2000-12-26 | 0 | 15.63 | 15.63 | 15.63 | 15.63 | 00:00:00 | | 2000-12-27 | 98,000 | 15.90 | 15.99 | 15.10 | 15.10 | 00:00:00 | | 2000-12-28 | 94,100 | 15.11 | 15.48 | 15.10 | 15.30 | 00:00:00 | | 2000-12-29 | 63,900 | 15.69 | 15.70 | 15.10 | 15.30 | 00:00:00 | | 2001-01-01 | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 00:00:00 | | 2001-01-02 | 72,900 | 15.64 | 15.64 | 14.81 | 14.81 | 00:00:00 | | 2001-01-03 | 192,500 | 14.80 | 14.85 | 13.80 | 14.70 | 00:00:00 | | 2001-01-04 | 133,600 | 15.50 | 15.50 | 15.00 | 15.20 | 00:00:00 | | 2001-01-05 | 55,000 | 15.35 | 15.60 | 14.90 | 15.14 | 00:00:00 | | 2001-01-08 | 38,100 | 15.00 | 15.50 | 14.90 | 14.95 | 00:00:00 | | 2001-01-09 | 313,000 | 15.00 | 15.24 | 14.40 | 15.00 | 00:00:00 | | 2001-01-10 | 125,600 | 14.90 | 14.90 | 14.36 | 14.80 | 00:00:00 | | 2001-01-11 | 126,800 | 14.42 | 14.50 | 14.18 | 14.19 | 00:00:00 | | 2001-01-12 | 121,200 | 14.48 | 14.85 | 14.21 | 14.75 | 00:00:00 | | 2001-01-15 | 60,500 | 14.74 | 14.75 | 14.42 | 14.75 | 00:00:00 | | 2001-01-16 | 43,600 | 14.79 | 14.80 | 14.26 | 14.32 | 00:00:00 | | 2001-01-17 | 54,000 | 14.60 | 14.87 | 14.32 | 14.72 | 00:00:00 | | 2001-01-18 | 44,300 | 14.72 | 14.79 | 14.42 | 14.43 | 00:00:00 | | 2001-01-19 | 112,200 | 14.80 | 14.80 | 14.32 | 14.50 | 00:00:00 | | 2001-01-22 | 51,700 | 14.68 | 14.78 | 14.45 | 14.50 | 00:00:00 | | 2001-01-23 | 99,900 | 14.70 | 14.70 | 14.50 | 14.50 | 00:00:00 | | 2001-01-24 | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 00:00:00 | | 2001-01-25 | 131,700 | 15.19 | 15.25 | 14.90 | 14.90 | 00:00:00 | | 2001-01-26 | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 00:00:00 | | 2001-01-29 | 34,100 | 15.50 | 15.50 | 15.16 | 15.30 | 00:00:00 | | 2001-01-30 | 122,800 | 15.47 | 15.58 | 14.71 | 14.75 | 00:00:00 | | 2001-01-31 | 140,400 | 15.00 | 15.00 | 14.46 | 14.54 | 00:00:00 | | 2001-02-01 | 99,200 | 14.54 | 14.68 | 14.35 | 14.60 | 00:00:00 | | 2001-02-02 | 145,500 | 14.60 | 14.92 | 14.56 | 14.89 | 00:00:00 | | 2001-02-05 | 58,100 | 14.83 | 14.95 | 14.80 | 14.87 | 00:00:00 | | 2001-02-06 | 24,200 | 14.99 | 14.99 | 14.81 | 14.90 | 00:00:00 | | 2001-02-07 | 43,300 | 14.99 | 14.99 | 14.61 | 14.65 | 00:00:00 | | 2001-02-08 | 23,000 | 14.60 | 14.88 | 14.60 | 14.85 | 00:00:00 | | 2001-02-09 | 29,700 | 14.90 | 15.10 | 14.61 | 15.00 | 00:00:00 | | 2001-02-12 | 39,900 | 14.81 | 15.40 | 14.81 | 15.14 | 00:00:00 | | 2001-02-13 | 59,400 | 15.02 | 15.20 | 14.91 | 15.00 | 00:00:00 | | 2001-02-14 | 53,600 | 15.25 | 15.25 | 14.90 | 14.93 | 00:00:00 | | 2001-02-15 | 41,500 | 15.00 | 15.15 | 14.91 | 15.00 | 00:00:00 | | 2001-02-16 | 14,200 | 14.93 | 15.10 | 14.90 | 14.93 | 00:00:00 | | 2001-02-19 | 26,900 | 15.00 | 15.14 | 14.95 | 15.10 | 00:00:00 | | 2001-02-20 | 90,200 | 15.15 | 15.25 | 14.94 | 15.00 | 00:00:00 | | 2001-02-21 | 45,500 | 15.15 | 15.28 | 14.75 | 14.95 | 00:00:00 | | 2001-02-22 | 40,100 | 15.04 | 15.05 | 14.41 | 14.80 | 00:00:00 | | 2001-02-23 | 405,000 | 15.07 | 16.38 | 14.80 | 15.95 | 00:00:00 | | 2001-02-26 | 385,500 | 16.00 | 16.89 | 16.00 | 16.64 | 00:00:00 | | 2001-02-27 | 501,300 | 16.95 | 17.40 | 16.66 | 16.94 | 00:00:00 | | 2001-02-28 | 158,900 | 17.00 | 17.12 | 15.50 | 16.70 | 00:00:00 | | 2001-03-01 | 70,700 | 16.70 | 16.98 | 16.21 | 16.65 | 00:00:00 | | 2001-03-02 | 77,000 | 16.60 | 16.89 | 16.21 | 16.87 | 00:00:00 | | 2001-03-05 | 89,000 | 16.90 | 17.00 | 16.66 | 16.95 | 00:00:00 | | 2001-03-06 | 109,400 | 16.95 | 17.10 | 16.80 | 16.95 | 00:00:00 | | 2001-03-07 | 53,900 | 16.95 | 17.00 | 16.38 | 16.68 | 00:00:00 | | 2001-03-08 | 27,700 | 16.60 | 16.60 | 16.37 | 16.51 | 00:00:00 | | 2001-03-09 | 60,100 | 16.35 | 16.90 | 16.35 | 16.76 | 00:00:00 | | 2001-03-12 | 95,400 | 16.97 | 17.25 | 16.51 | 16.73 | 00:00:00 | | 2001-03-13 | 86,800 | 16.51 | 16.97 | 16.50 | 16.73 | 00:00:00 | | 2001-03-14 | 0 | 16.73 | 16.73 | 16.73 | 16.73 | 00:00:00 | | 2001-03-15 | 45,200 | 16.65 | 16.90 | 16.40 | 16.75 | 00:00:00 | | 2001-03-16 | 20,400 | 16.40 | 16.75 | 16.40 | 16.75 | 00:00:00 | | 2001-03-19 | 59,100 | 17.17 | 17.17 | 16.55 | 16.76 | 00:00:00 | | 2001-03-20 | 33,800 | 16.75 | 16.75 | 16.49 | 16.62 | 00:00:00 | | 2001-03-21 | 41,800 | 16.11 | 16.60 | 16.11 | 16.40 | 00:00:00 | | 2001-03-22 | 19,700 | 16.50 | 16.52 | 16.16 | 16.30 | 00:00:00 | | 2001-03-23 | 34,800 | 16.17 | 16.86 | 16.17 | 16.56 | 00:00:00 | | 2001-03-26 | 20,100 | 16.51 | 16.81 | 16.31 | 16.61 | 00:00:00 | | 2001-03-27 | 22,500 | 16.60 | 16.68 | 16.40 | 16.50 | 00:00:00 | | 2001-03-28 | 49,300 | 16.69 | 16.85 | 16.50 | 16.53 | 00:00:00 | | 2001-03-29 | 15,300 | 16.84 | 16.85 | 16.45 | 16.84 | 00:00:00 | | 2001-03-30 | 85,400 | 16.83 | 17.20 | 16.62 | 17.13 | 00:00:00 | | 2001-04-02 | 39,400 | 17.01 | 17.05 | 16.85 | 17.00 | 00:00:00 | | 2001-04-03 | 33,500 | 17.00 | 17.00 | 15.80 | 16.26 | 00:00:00 | | 2001-04-04 | 7,900 | 16.44 | 16.79 | 16.11 | 16.45 | 00:00:00 | | 2001-04-05 | 20,200 | 16.35 | 16.50 | 16.35 | 16.40 | 00:00:00 | | 2001-04-06 | 103,400 | 16.78 | 16.86 | 16.40 | 16.55 | 00:00:00 | | 2001-04-09 | 40,700 | 16.40 | 16.50 | 16.10 | 16.32 | 00:00:00 | | 2001-04-10 | 30,900 | 16.30 | 16.40 | 16.10 | 16.30 | 00:00:00 | | 2001-04-11 | 80,100 | 16.21 | 16.22 | 15.95 | 16.04 | 00:00:00 | | 2001-04-12 | 19,800 | 16.00 | 16.25 | 16.00 | 16.10 | 00:00:00 | | 2001-04-13 | 0 | 16.10 | 16.10 | 16.10 | 16.10 | 00:00:00 | | 2001-04-16 | 0 | 16.10 | 16.10 | 16.10 | 16.10 | 00:00:00 | | 2001-04-17 | 58,100 | 16.00 | 16.20 | 15.90 | 16.10 | 00:00:00 | | 2001-04-18 | 53,200 | 16.02 | 16.20 | 16.00 | 16.05 | 00:00:00 | | 2001-04-19 | 146,000 | 16.17 | 16.17 | 15.55 | 15.60 | 00:00:00 | | 2001-04-20 | 111,000 | 15.50 | 15.62 | 14.99 | 15.14 | 00:00:00 | | 2001-04-23 | 53,000 | 15.45 | 15.50 | 15.25 | 15.35 | 00:00:00 | | 2001-04-24 | 98,200 | 15.44 | 15.44 | 15.00 | 15.16 | 00:00:00 | | 2001-04-25 | 113,400 | 15.46 | 15.50 | 14.96 | 15.50 | 00:00:00 | | 2001-04-26 | 200,900 | 15.50 | 15.50 | 15.02 | 15.25 | 00:00:00 | | 2001-04-27 | 63,900 | 15.47 | 15.58 | 15.26 | 15.58 | 00:00:00 | | 2001-04-30 | 69,900 | 15.70 | 16.40 | 15.70 | 16.30 | 00:00:00 | | 2001-05-01 | 0 | 16.30 | 16.30 | 16.30 | 16.30 | 00:00:00 | | 2001-05-02 | 140,500 | 16.25 | 16.80 | 16.10 | 16.33 | 00:00:00 | | 2001-05-03 | 52,600 | 16.31 | 16.68 | 16.31 | 16.58 | 00:00:00 | | 2001-05-04 | 161,900 | 16.33 | 16.94 | 16.32 | 16.91 | 00:00:00 | | 2001-05-07 | 0 | 16.91 | 16.91 | 16.91 | 16.91 | 00:00:00 | | 2001-05-08 | 168,300 | 16.95 | 17.20 | 16.75 | 16.91 | 00:00:00 | | 2001-05-09 | 47,300 | 17.00 | 17.00 | 16.70 | 16.97 | 00:00:00 | | 2001-05-10 | 104,600 | 16.72 | 17.15 | 16.72 | 17.00 | 00:00:00 | | 2001-05-11 | 172,100 | 17.02 | 17.45 | 16.90 | 17.32 | 00:00:00 | | 2001-05-14 | 105,300 | 17.30 | 17.67 | 17.10 | 17.20 | 00:00:00 | | 2001-05-15 | 52,900 | 17.20 | 17.20 | 17.01 | 17.15 | 00:00:00 | | 2001-05-16 | 59,000 | 17.01 | 17.29 | 16.95 | 17.29 | 00:00:00 | | 2001-05-17 | 141,500 | 17.30 | 17.62 | 17.13 | 17.45 | 00:00:00 | | 2001-05-18 | 49,300 | 17.50 | 17.50 | 16.91 | 17.20 | 00:00:00 | | 2001-05-21 | 101,100 | 17.25 | 17.59 | 17.25 | 17.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
