Lucibel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	0.770	0.797	0.764	0.780	113.92	66
2023-06-20	0.799	0.810	0.760	0.796	116.26	916
2023-06-19	0.770	0.807	0.756	0.802	117.13	767
2023-06-16	0.751	0.779	0.741	0.768	112.17	340
2023-06-15	0.743	0.750	0.723	0.750	109.54	120
2023-06-14	0.731	0.751	0.715	0.720	105.16	224
2023-06-13	0.738	0.738	0.715	0.732	106.91	80
2023-06-12	0.720	0.729	0.713	0.720	105.16	45
2023-06-09	0.728	0.735	0.712	0.735	107.35	94
2023-06-08	0.721	0.739	0.704	0.727	106.18	115
2023-06-07	0.712	0.727	0.712	0.720	105.16	18
2023-06-06	0.702	0.739	0.702	0.720	105.16	61
2023-06-05	0.710	0.739	0.700	0.706	103.11	245
2023-06-02	0.742	0.742	0.703	0.737	107.64	224
2023-06-01	0.757	0.757	0.712	0.742	108.37	115
2023-05-31	0.735	0.759	0.731	0.758	110.71	109
2023-05-30	0.750	0.770	0.730	0.741	108.22	125
2023-05-29	0.759	0.768	0.727	0.747	109.10	67
2023-05-26	0.726	0.772	0.726	0.760	111.00	175
2023-05-25	0.756	0.774	0.725	0.756	110.41	129
2023-05-24	0.732	0.756	0.732	0.756	110.41	29
2023-05-23	0.750	0.750	0.732	0.732	106.91	19
2023-05-22	0.750	0.759	0.720	0.737	107.64	77
2023-05-19	0.760	0.776	0.750	0.760	111.00	29
2023-05-18	0.775	0.775	0.760	0.760	111.00	12
2023-05-17	0.751	0.779	0.751	0.778	113.63	99
2023-05-16	0.790	0.790	0.745	0.750	109.54	35
2023-05-15	0.746	0.790	0.746	0.771	112.60	103
2023-05-12	0.774	0.775	0.741	0.769	112.31	61
2023-05-11	0.730	0.749	0.721	0.742	108.37	50
2023-05-10	0.749	0.749	0.721	0.737	107.64	26
2023-05-09	0.716	0.758	0.682	0.744	108.66	175
2023-05-08	0.778	0.778	0.719	0.748	109.24	155
2023-05-05	0.728	0.774	0.711	0.763	111.44	113
2023-05-04	0.720	0.748	0.699	0.720	105.16	159
2023-05-03	0.725	0.746	0.711	0.720	105.16	89
2023-05-02	0.760	0.777	0.712	0.712	103.99	126
2023-04-28	0.787	0.787	0.722	0.769	112.31	128
2023-04-27	0.809	0.809	0.712	0.780	113.92	472
2023-04-26	0.790	0.815	0.762	0.762	111.29	247
2023-04-25	0.838	0.838	0.785	0.816	119.18	123
2023-04-24	0.818	0.838	0.795	0.828	120.93	58
2023-04-21	0.800	0.814	0.792	0.814	118.88	136
2023-04-20	0.864	0.864	0.793	0.793	115.82	156
2023-04-19	0.805	0.826	0.785	0.802	117.13	181
2023-04-18	0.810	1.000	0.800	0.806	117.72	2,001
2023-04-17	0.827	0.827	0.787	0.806	117.72	414
2023-04-14	0.792	0.840	0.774	0.790	115.38	506
2023-04-13	0.800	0.827	0.778	0.801	116.99	481
2023-04-12	0.834	0.834	0.755	0.830	121.22	779
2023-04-11	0.836	0.869	0.772	0.803	117.28	1,269
2023-04-06	0.880	0.880	0.840	0.878	128.23	512
2023-04-05	0.900	0.900	0.875	0.880	128.52	103
2023-04-04	0.890	0.909	0.880	0.880	128.52	67
2023-04-03	0.881	0.909	0.856	0.893	130.42	85
2023-03-31	0.890	0.906	0.872	0.900	131.44	121
2023-03-30	0.892	0.920	0.892	0.910	132.90	113
2023-03-29	0.922	0.922	0.902	0.918	134.07	58
2023-03-28	0.900	0.918	0.898	0.918	134.07	370
2023-03-27	0.860	0.880	0.836	0.870	127.06	446

← NewerPage 15 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.