Lucibel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	0.758	0.800	0.661	0.684	99.898	2,544
2023-09-12	0.700	0.722	0.700	0.722	105.45	177
2023-09-11	0.700	0.723	0.700	0.705	102.96	73
2023-09-08	0.697	0.727	0.697	0.703	102.67	163
2023-09-07	0.710	0.717	0.695	0.712	103.99	52
2023-09-06	0.710	0.720	0.695	0.710	103.70	59
2023-09-05	0.697	0.726	0.695	0.710	103.70	173
2023-09-04	0.736	0.736	0.691	0.724	105.74	235
2023-09-01	0.730	0.739	0.705	0.737	107.64	110
2023-08-31	0.716	0.730	0.710	0.729	106.47	45
2023-08-30	0.743	0.743	0.708	0.734	107.20	108
2023-08-29	0.718	0.741	0.718	0.720	105.16	73
2023-08-28	0.747	0.747	0.719	0.740	108.08	139
2023-08-25	0.682	0.743	0.682	0.730	106.62	844
2023-08-24	0.683	0.701	0.682	0.701	102.38	37
2023-08-23	0.700	0.705	0.683	0.705	102.96	14
2023-08-22	0.706	0.707	0.683	0.700	102.23	191
2023-08-21	0.690	0.707	0.683	0.704	102.82	138
2023-08-18	0.685	0.710	0.685	0.698	101.94	40
2023-08-17	0.700	0.705	0.688	0.705	102.96	12
2023-08-16	0.672	0.722	0.672	0.700	102.23	273
2023-08-15	0.670	0.696	0.670	0.696	101.65	50
2023-08-14	0.696	0.696	0.652	0.696	101.65	32
2023-08-11	0.676	0.700	0.657	0.697	101.80	253
2023-08-10	0.681	0.700	0.666	0.698	101.94	30
2023-08-09	0.700	0.717	0.678	0.680	99.314	16
2023-08-08	0.693	0.716	0.660	0.690	100.77	197
2023-08-07	0.710	0.717	0.692	0.700	102.23	31
2023-08-04	0.703	0.719	0.702	0.705	102.96	58
2023-08-03	0.702	0.721	0.702	0.710	103.70	43
2023-08-02	0.730	0.736	0.691	0.703	102.67	191
2023-08-01	0.720	0.759	0.690	0.722	105.45	294
2023-07-31	0.715	0.724	0.700	0.720	105.16	83
2023-07-28	0.728	0.732	0.689	0.715	104.43	186
2023-07-27	0.694	0.730	0.694	0.720	105.16	88
2023-07-26	0.705	0.725	0.690	0.700	102.23	97
2023-07-25	0.720	0.737	0.701	0.703	102.67	45
2023-07-24	0.722	0.722	0.700	0.705	102.96	79
2023-07-21	0.714	0.738	0.700	0.702	102.53	195
2023-07-20	0.720	0.740	0.720	0.740	108.08	1
2023-07-19	0.711	0.745	0.710	0.744	108.66	84
2023-07-18	0.710	0.746	0.710	0.744	108.66	11
2023-07-17	0.750	0.750	0.710	0.739	107.93	138
2023-07-14	0.745	0.745	0.740	0.745	108.81	36
2023-07-13	0.799	0.800	0.732	0.740	108.08	687
2023-07-12	0.728	0.728	0.700	0.719	105.01	37
2023-07-11	0.700	0.729	0.697	0.728	106.32	82
2023-07-10	0.720	0.736	0.693	0.697	101.80	40
2023-07-07	0.661	0.720	0.650	0.720	105.16	159
2023-07-06	0.690	0.690	0.648	0.680	99.314	399
2023-07-05	0.718	0.720	0.680	0.680	99.314	402
2023-07-04	0.704	0.707	0.634	0.690	100.77	576
2023-07-03	0.703	0.729	0.700	0.703	102.67	143
2023-06-30	0.740	0.742	0.703	0.721	105.30	130
2023-06-29	0.710	0.744	0.703	0.742	108.37	68
2023-06-28	0.719	0.752	0.707	0.744	108.66	51
2023-06-27	0.759	0.759	0.698	0.738	107.78	203
2023-06-26	0.760	0.760	0.721	0.740	108.08	176
2023-06-23	0.750	0.777	0.742	0.774	113.04	53
2023-06-22	0.780	0.780	0.750	0.779	113.77	39

← NewerPage 14 of 22 · 1,269 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.