Lucibel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	0.690	0.698	0.672	0.698	101.32	164
2022-12-29	0.694	0.694	0.628	0.680	98.710	670
2022-12-28	0.724	0.728	0.684	0.700	101.61	177
2022-12-27	0.710	0.716	0.702	0.716	103.94	79
2022-12-23	0.708	0.720	0.704	0.710	103.06	565
2022-12-22	0.706	0.722	0.706	0.722	104.81	17
2022-12-21	0.724	0.736	0.706	0.728	105.68	56
2022-12-20	0.752	0.752	0.704	0.730	105.97	225
2022-12-19	0.730	0.764	0.726	0.756	109.74	134
2022-12-16	0.740	0.770	0.736	0.740	107.42	68
2022-12-15	0.770	0.770	0.740	0.760	110.32	39
2022-12-14	0.750	0.778	0.736	0.772	112.06	59
2022-12-13	0.770	0.782	0.752	0.780	113.23	44
2022-12-12	0.750	0.782	0.746	0.772	112.06	305
2022-12-09	0.784	0.784	0.730	0.766	111.19	111
2022-12-08	0.776	0.780	0.730	0.780	113.23	23
2022-12-07	0.770	0.790	0.730	0.784	113.81	227
2022-12-06	0.780	0.780	0.758	0.778	112.94	56
2022-12-05	0.780	0.792	0.740	0.792	114.97	292
2022-12-02	0.750	0.768	0.704	0.734	106.55	348
2022-12-01	0.760	0.776	0.748	0.748	108.58	53
2022-11-30	0.790	0.800	0.760	0.788	114.39	146
2022-11-29	0.802	0.802	0.766	0.800	116.13	40
2022-11-28	0.816	0.816	0.764	0.802	116.42	56
2022-11-25	0.762	0.792	0.740	0.778	112.94	234
2022-11-24	0.814	0.814	0.754	0.794	115.26	70
2022-11-23	0.818	0.818	0.738	0.780	113.23	335
2022-11-22	0.794	0.820	0.794	0.818	118.74	62
2022-11-21	0.810	0.828	0.792	0.816	118.45	326
2022-11-18	0.810	0.830	0.790	0.828	120.19	149
2022-11-17	0.800	0.836	0.796	0.836	121.35	12
2022-11-16	0.786	0.836	0.786	0.836	121.35	12
2022-11-15	0.848	0.848	0.788	0.848	123.10	111
2022-11-14	0.800	0.850	0.800	0.850	123.39	23
2022-11-11	0.800	0.846	0.800	0.846	122.81	146
2022-11-10	0.806	0.842	0.806	0.840	121.94	13
2022-11-09	0.850	0.850	0.810	0.826	119.90	68
2022-11-08	0.868	0.868	0.756	0.848	123.10	99
2022-11-07	0.832	0.872	0.820	0.870	126.29	132
2022-11-04	0.840	0.872	0.830	0.870	126.29	254
2022-11-03	0.816	0.842	0.814	0.842	122.23	128
2022-11-02	0.832	0.860	0.800	0.850	123.39	288
2022-11-01	0.848	0.862	0.820	0.862	125.13	289
2022-10-31	0.800	0.870	0.800	0.848	123.10	150
2022-10-28	0.844	0.886	0.838	0.870	126.29	155
2022-10-27	0.884	0.886	0.880	0.886	128.61	1
2022-10-26	0.882	0.908	0.838	0.884	128.32	278
2022-10-25	0.868	0.884	0.850	0.866	125.71	278
2022-10-24	0.880	0.884	0.820	0.870	126.29	113
2022-10-21	0.864	0.864	0.814	0.850	123.39	232
2022-10-20	0.840	0.868	0.820	0.862	125.13	261
2022-10-19	0.840	0.884	0.838	0.862	125.13	170
2022-10-18	0.882	0.882	0.840	0.870	126.29	87
2022-10-17	0.886	0.886	0.810	0.878	127.45	208
2022-10-14	0.898	0.900	0.870	0.870	126.29	161
2022-10-13	0.900	0.910	0.852	0.900	130.65	488
2022-10-12	0.960	0.960	0.880	0.900	130.65	297
2022-10-11	0.966	0.970	0.910	0.960	139.36	297
2022-10-10	0.852	1.010	0.850	0.958	139.06	1,081
2022-10-07	0.842	0.918	0.802	0.890	129.19	521

← NewerPage 17 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.