Lucibel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	0.870	0.888	0.820	0.830	121.22	541
2023-03-23	0.862	0.888	0.862	0.868	126.77	207
2023-03-22	0.872	0.886	0.850	0.868	126.77	493
2023-03-21	0.890	0.940	0.870	0.898	131.15	666
2023-03-20	0.886	0.940	0.862	0.888	129.69	341
2023-03-17	0.890	0.948	0.890	0.898	131.15	504
2023-03-16	0.900	0.900	0.870	0.892	130.28	171
2023-03-15	0.940	0.946	0.850	0.890	129.98	716
2023-03-14	0.964	0.968	0.920	0.940	136.45	1,508
2023-03-13	1.110	1.115	0.980	1.015	147.34	1,753
2023-03-10	1.060	1.120	1.015	1.090	158.23	3,262
2023-03-09	0.976	1.015	0.964	0.998	144.87	250
2023-03-08	0.986	1.035	0.944	0.996	144.58	1,195
2023-03-07	1.045	1.065	0.980	1.010	146.61	1,112
2023-03-06	1.105	1.105	1.050	1.055	153.15	794
2023-03-03	1.080	1.135	0.980	1.070	155.32	3,949
2023-03-02	1.060	1.075	0.962	0.962	139.65	1,564
2023-03-01	1.140	1.140	1.045	1.055	153.15	1,121
2023-02-28	1.195	1.240	1.060	1.120	162.58	4,122
2023-02-27	1.030	1.280	1.020	1.160	168.39	6,873
2023-02-24	0.986	1.085	0.960	1.070	155.32	2,856
2023-02-23	0.906	0.970	0.906	0.960	139.36	348
2023-02-22	0.890	0.932	0.890	0.916	132.97	142
2023-02-21	0.960	0.960	0.914	0.934	135.58	193
2023-02-20	0.910	0.978	0.900	0.956	138.77	687
2023-02-17	0.898	0.912	0.870	0.900	130.65	355
2023-02-16	0.896	0.912	0.866	0.890	129.19	302
2023-02-15	0.862	0.900	0.862	0.898	130.36	288
2023-02-14	0.900	0.900	0.860	0.896	130.06	88
2023-02-13	0.900	0.910	0.856	0.880	127.74	30
2023-02-10	0.904	0.920	0.864	0.904	131.23	59
2023-02-09	0.890	0.910	0.860	0.902	130.94	183
2023-02-08	0.860	0.900	0.860	0.870	126.29	222
2023-02-07	0.838	0.874	0.822	0.850	123.39	455
2023-02-06	0.882	0.940	0.832	0.886	128.61	490
2023-02-03	0.942	0.976	0.874	0.912	132.39	511
2023-02-02	0.880	0.926	0.880	0.920	133.55	350
2023-02-01	0.920	0.934	0.900	0.934	135.58	122
2023-01-31	0.906	0.942	0.906	0.938	136.16	164
2023-01-30	0.960	0.960	0.904	0.944	137.03	344
2023-01-27	0.928	0.962	0.912	0.960	139.36	666
2023-01-26	0.900	0.950	0.860	0.930	135.00	365
2023-01-25	0.900	0.938	0.896	0.900	130.65	247
2023-01-24	0.896	0.900	0.840	0.888	128.90	161
2023-01-23	0.900	0.900	0.820	0.868	126.00	272
2023-01-20	0.942	0.964	0.888	0.900	130.65	704
2023-01-19	1.020	1.020	0.936	0.942	136.74	486
2023-01-18	1.040	1.050	0.970	0.984	142.84	1,462
2023-01-17	0.984	1.030	0.950	1.020	148.06	1,385
2023-01-16	0.918	0.990	0.914	0.984	142.84	2,076
2023-01-13	0.924	0.924	0.864	0.888	128.90	236
2023-01-12	0.840	0.928	0.830	0.924	134.13	1,387
2023-01-11	0.730	0.864	0.726	0.838	121.65	1,113
2023-01-10	0.730	0.730	0.710	0.730	105.97	53
2023-01-09	0.704	0.730	0.692	0.710	103.06	144
2023-01-06	0.700	0.720	0.690	0.704	102.19	115
2023-01-05	0.700	0.734	0.684	0.720	104.52	143
2023-01-04	0.700	0.730	0.686	0.718	104.23	180
2023-01-03	0.698	0.744	0.670	0.730	105.97	171
2023-01-02	0.698	0.698	0.656	0.694	100.74	42

← NewerPage 16 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.