Lucibel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.506	0.506	0.451	0.480	70.104	682
2024-03-01	0.440	0.470	0.423	0.427	62.363	295
2024-02-29	0.430	0.502	0.430	0.464	67.767	1,316
2024-02-28	0.408	0.412	0.401	0.402	58.712	239
2024-02-27	0.427	0.427	0.407	0.420	61.268	101
2024-02-26	0.405	0.425	0.405	0.425	61.998	236
2024-02-23	0.407	0.420	0.407	0.407	59.442	121
2024-02-22	0.410	0.427	0.404	0.420	61.341	186
2024-02-21	0.421	0.430	0.410	0.429	62.582	104
2024-02-20	0.425	0.430	0.420	0.430	62.728	16
2024-02-19	0.422	0.430	0.418	0.430	62.728	43
2024-02-16	0.425	0.440	0.420	0.439	64.116	137
2024-02-15	0.440	0.440	0.435	0.440	64.262	28
2024-02-14	0.444	0.444	0.421	0.440	64.262	133
2024-02-13	0.440	0.445	0.419	0.439	64.116	115
2024-02-12	0.439	0.446	0.418	0.433	63.166	129
2024-02-09	0.422	0.449	0.418	0.439	64.043	282
2024-02-08	0.444	0.449	0.425	0.439	64.043	38
2024-02-07	0.426	0.465	0.422	0.422	61.633	374
2024-02-06	0.470	0.470	0.445	0.466	67.986	34
2024-02-05	0.485	0.485	0.446	0.452	66.014	151
2024-02-02	0.465	0.495	0.430	0.450	65.722	239
2024-02-01	0.509	0.509	0.450	0.495	72.221	39
2024-01-31	0.530	0.530	0.483	0.504	73.609	143
2024-01-30	0.460	0.534	0.440	0.508	74.193	580
2024-01-29	0.559	0.559	0.424	0.463	67.621	1,209
2024-01-26	0.588	0.588	0.530	0.541	79.013	868
2024-01-25	0.563	0.588	0.545	0.588	85.877	185
2024-01-24	0.560	0.566	0.544	0.565	82.518	96
2024-01-23	0.568	0.568	0.549	0.567	82.810	11
2024-01-22	0.545	0.568	0.544	0.567	82.810	14
2024-01-19	0.570	0.582	0.544	0.544	79.451	163
2024-01-18	0.556	0.581	0.556	0.572	83.540	216
2024-01-17	0.579	0.582	0.547	0.575	83.978	100
2024-01-16	0.578	0.582	0.541	0.579	84.563	226
2024-01-15	0.580	0.580	0.550	0.577	84.270	56
2024-01-12	0.587	0.587	0.534	0.580	84.709	326
2024-01-11	0.531	0.568	0.531	0.565	82.518	119
2024-01-10	0.590	0.590	0.531	0.568	82.956	520
2024-01-09	0.589	0.600	0.560	0.579	84.563	745
2024-01-08	0.520	0.629	0.500	0.589	86.023	1,303
2024-01-05	0.500	0.532	0.492	0.524	76.530	612
2024-01-04	0.484	0.496	0.484	0.495	72.294	84
2024-01-03	0.448	0.489	0.448	0.479	69.958	135
2024-01-02	0.444	0.469	0.444	0.465	67.840	103
2023-12-29	0.440	0.462	0.427	0.460	67.183	193
2023-12-28	0.430	0.462	0.420	0.451	65.868	219
2023-12-27	0.460	0.460	0.415	0.420	61.341	183
2023-12-22	0.431	0.463	0.430	0.450	65.722	195
2023-12-21	0.470	0.470	0.430	0.462	67.475	136
2023-12-20	0.443	0.470	0.443	0.449	65.576	893
2023-12-19	0.447	0.469	0.443	0.469	68.497	53
2023-12-18	0.450	0.470	0.447	0.469	68.497	57
2023-12-15	0.450	0.476	0.446	0.470	68.570	161
2023-12-14	0.460	0.477	0.428	0.470	68.643	132
2023-12-13	0.432	0.470	0.432	0.460	67.183	139
2023-12-12	0.426	0.475	0.426	0.450	65.722	211
2023-12-11	0.448	0.448	0.448	0.448	65.430	14
2023-12-08	0.430	0.448	0.410	0.448	65.357	283
2023-12-07	0.415	0.432	0.405	0.427	62.363	83

← NewerPage 12 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.