Lucibel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.402	0.432	0.402	0.432	63.020	50
2023-12-05	0.411	0.435	0.402	0.405	59.077	490
2023-12-04	0.450	0.450	0.408	0.410	59.880	412
2023-12-01	0.450	0.457	0.412	0.426	62.217	674
2023-11-30	0.478	0.497	0.401	0.448	65.430	902
2023-11-29	0.490	0.498	0.478	0.497	72.514	67
2023-11-28	0.478	0.498	0.478	0.489	71.418	73
2023-11-27	0.490	0.490	0.465	0.490	71.491	266
2023-11-24	0.473	0.490	0.466	0.489	71.418	258
2023-11-23	0.482	0.502	0.472	0.497	72.587	147
2023-11-22	0.518	0.518	0.470	0.503	73.463	511
2023-11-21	0.502	0.512	0.452	0.473	69.081	461
2023-11-20	0.530	0.530	0.491	0.527	76.968	295
2023-11-17	0.471	0.558	0.470	0.520	75.946	1,092
2023-11-16	0.488	0.488	0.471	0.471	68.789	8
2023-11-15	0.482	0.488	0.480	0.485	70.834	84
2023-11-14	0.486	0.500	0.484	0.498	72.660	129
2023-11-13	0.484	0.508	0.484	0.485	70.834	102
2023-11-10	0.483	0.498	0.483	0.498	72.733	24
2023-11-09	0.491	0.510	0.485	0.499	72.879	113
2023-11-08	0.483	0.511	0.483	0.509	74.339	92
2023-11-07	0.508	0.509	0.485	0.488	71.272	76
2023-11-06	0.490	0.507	0.480	0.507	74.047	95
2023-11-03	0.510	0.513	0.485	0.496	72.367	310
2023-11-02	0.490	0.513	0.475	0.512	74.777	186
2023-11-01	0.472	0.494	0.472	0.490	71.564	16
2023-10-31	0.480	0.495	0.469	0.494	72.148	24
2023-10-30	0.480	0.498	0.470	0.486	70.980	141
2023-10-27	0.500	0.500	0.480	0.496	72.367	71
2023-10-26	0.490	0.502	0.490	0.500	73.025	32
2023-10-25	0.481	0.506	0.471	0.503	73.463	104
2023-10-24	0.503	0.509	0.486	0.501	73.171	42
2023-10-23	0.470	0.508	0.469	0.501	73.171	97
2023-10-20	0.490	0.514	0.468	0.508	74.193	15
2023-10-19	0.524	0.524	0.490	0.514	75.069	73
2023-10-18	0.512	0.527	0.500	0.500	73.025	38
2023-10-17	0.502	0.526	0.500	0.500	73.025	49
2023-10-16	0.501	0.533	0.500	0.527	76.968	28
2023-10-13	0.533	0.533	0.500	0.500	73.025	188
2023-10-12	0.537	0.538	0.513	0.516	75.361	40
2023-10-11	0.547	0.547	0.523	0.535	78.136	74
2023-10-10	0.548	0.548	0.526	0.548	80.035	52
2023-10-09	0.510	0.550	0.510	0.548	80.035	68
2023-10-06	0.540	0.549	0.515	0.531	77.552	99
2023-10-05	0.539	0.550	0.526	0.539	78.721	133
2023-10-04	0.547	0.547	0.510	0.539	78.721	122
2023-10-03	0.535	0.550	0.532	0.549	80.181	148
2023-10-02	0.520	0.550	0.520	0.545	79.597	258
2023-09-29	0.539	0.550	0.520	0.549	80.181	266
2023-09-28	0.548	0.548	0.516	0.516	75.361	113
2023-09-27	0.512	0.548	0.492	0.548	80.035	159
2023-09-26	0.540	0.552	0.490	0.512	74.777	522
2023-09-25	0.579	0.583	0.540	0.540	78.867	125
2023-09-22	0.579	0.579	0.540	0.572	83.540	174
2023-09-21	0.584	0.590	0.550	0.578	84.417	245
2023-09-20	0.552	0.598	0.550	0.572	83.540	161
2023-09-19	0.599	0.600	0.551	0.551	80.473	171
2023-09-18	0.620	0.637	0.542	0.580	84.709	686
2023-09-15	0.630	0.638	0.613	0.624	91.135	701
2023-09-14	0.697	0.697	0.602	0.623	90.989	1,130

← NewerPage 13 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.