Lucibel historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.429	0.462	0.403	0.444	65.649	902
2024-05-29	0.417	0.429	0.402	0.429	63.357	77
2024-05-28	0.418	0.418	0.402	0.404	59.734	30
2024-05-27	0.419	0.419	0.402	0.417	61.656	34
2024-05-24	0.402	0.419	0.402	0.416	61.509	134
2024-05-23	0.430	0.430	0.412	0.412	60.917	69
2024-05-22	0.430	0.430	0.420	0.430	63.579	38
2024-05-21	0.426	0.434	0.426	0.433	64.022	49
2024-05-20	0.432	0.434	0.419	0.434	64.170	30
2024-05-17	0.410	0.434	0.410	0.434	64.170	170
2024-05-16	0.435	0.435	0.401	0.401	59.291	401
2024-05-15	0.425	0.435	0.416	0.433	63.948	209
2024-05-14	0.435	0.435	0.419	0.435	64.318	55
2024-05-13	0.420	0.430	0.414	0.430	63.505	44
2024-05-10	0.420	0.430	0.414	0.420	62.100	37
2024-05-09	0.411	0.436	0.411	0.420	62.100	35
2024-05-08	0.430	0.441	0.410	0.416	61.509	38
2024-05-07	0.427	0.448	0.410	0.448	66.166	199
2024-05-06	0.428	0.428	0.405	0.420	62.100	57
2024-05-03	0.426	0.429	0.402	0.428	63.283	48
2024-05-02	0.417	0.428	0.380	0.423	62.544	565
2024-04-30	0.440	0.474	0.410	0.430	63.579	822
2024-04-29	0.445	0.459	0.445	0.458	66.891	31
2024-04-26	0.450	0.450	0.440	0.450	65.722	61
2024-04-25	0.439	0.449	0.430	0.449	65.576	225
2024-04-24	0.458	0.460	0.432	0.444	64.846	982
2024-04-23	0.506	0.548	0.506	0.546	79.743	25
2024-04-22	0.502	0.578	0.502	0.541	79.013	228
2024-04-19	0.538	0.543	0.500	0.543	79.305	315
2024-04-18	0.490	0.550	0.470	0.538	78.575	295
2024-04-17	0.490	0.510	0.479	0.491	71.637	56
2024-04-16	0.519	0.519	0.491	0.511	74.631	143
2024-04-15	0.535	0.588	0.501	0.524	76.530	1,292
2024-04-12	0.463	0.482	0.463	0.480	70.031	61
2024-04-11	0.475	0.484	0.463	0.463	67.548	135
2024-04-10	0.467	0.475	0.467	0.475	69.373	18
2024-04-09	0.467	0.478	0.467	0.468	68.351	49
2024-04-08	0.465	0.479	0.465	0.476	69.519	55
2024-04-05	0.480	0.480	0.466	0.480	70.031	4
2024-04-04	0.463	0.481	0.462	0.481	70.177	34
2024-04-03	0.478	0.478	0.460	0.478	69.739	89
2024-04-02	0.468	0.483	0.455	0.483	70.469	80
2024-03-28	0.484	0.484	0.465	0.468	68.351	42
2024-03-27	0.475	0.495	0.465	0.490	71.491	106
2024-03-26	0.474	0.497	0.474	0.497	72.514	12
2024-03-25	0.498	0.500	0.471	0.499	72.806	133
2024-03-22	0.500	0.500	0.480	0.497	72.514	56
2024-03-21	0.465	0.497	0.465	0.470	68.643	32
2024-03-20	0.465	0.500	0.460	0.495	72.221	109
2024-03-19	0.500	0.500	0.475	0.493	71.929	83
2024-03-18	0.496	0.510	0.489	0.500	72.952	44
2024-03-15	0.495	0.528	0.495	0.519	75.800	40
2024-03-14	0.490	0.519	0.490	0.506	73.901	34
2024-03-13	0.540	0.540	0.495	0.501	73.171	90
2024-03-12	0.515	0.515	0.495	0.513	74.923	78
2024-03-11	0.486	0.531	0.486	0.500	73.025	205
2024-03-08	0.524	0.560	0.486	0.525	76.676	868
2024-03-07	0.490	0.490	0.456	0.480	70.104	154
2024-03-06	0.490	0.490	0.475	0.475	69.373	30
2024-03-05	0.480	0.485	0.462	0.477	69.666	185

← NewerPage 11 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.