Lucibel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	0.842	0.918	0.802	0.890	129.19	521
2022-10-06	0.874	0.874	0.806	0.838	121.65	27
2022-10-05	0.860	0.860	0.804	0.830	120.48	106
2022-10-04	0.788	0.866	0.788	0.856	124.26	211
2022-10-03	0.730	0.792	0.730	0.788	114.39	234
2022-09-30	0.720	0.756	0.700	0.754	109.45	313
2022-09-29	0.748	0.766	0.720	0.720	104.52	168
2022-09-28	0.788	0.788	0.742	0.768	111.48	26
2022-09-27	0.800	0.800	0.750	0.792	114.97	245
2022-09-26	0.750	0.800	0.740	0.784	113.81	331
2022-09-23	0.782	0.830	0.754	0.788	114.39	224
2022-09-22	0.832	0.832	0.780	0.814	118.16	66
2022-09-21	0.828	0.830	0.780	0.830	120.48	115
2022-09-20	0.826	0.840	0.764	0.820	119.03	214
2022-09-19	0.822	0.858	0.822	0.852	123.68	60
2022-09-16	0.878	0.878	0.802	0.878	127.45	126
2022-09-15	0.870	0.884	0.820	0.880	127.74	48
2022-09-14	0.828	0.892	0.822	0.860	124.84	115
2022-09-13	0.882	0.898	0.850	0.880	127.74	175
2022-09-12	0.900	0.900	0.870	0.900	130.65	101
2022-09-09	0.922	0.922	0.880	0.892	129.48	76
2022-09-08	0.904	0.940	0.870	0.924	134.13	158
2022-09-07	0.910	0.954	0.906	0.930	135.00	104
2022-09-06	0.992	0.992	0.904	0.958	139.06	229
2022-09-05	0.950	0.978	0.900	0.954	138.48	122
2022-09-02	0.978	0.978	0.920	0.966	140.23	170
2022-09-01	0.930	0.994	0.930	0.966	140.23	75
2022-08-31	1.000	1.015	0.916	0.970	140.81	405
2022-08-30	1.020	1.035	0.972	1.000	145.16	375
2022-08-29	0.930	0.980	0.900	0.980	142.26	758
2022-08-26	0.812	0.942	0.782	0.902	130.94	1,557
2022-08-25	0.794	0.810	0.784	0.802	116.42	120
2022-08-24	0.770	0.786	0.762	0.784	113.81	390
2022-08-23	0.798	0.822	0.764	0.784	113.81	449
2022-08-22	0.772	0.844	0.772	0.806	117.00	368
2022-08-19	0.900	0.900	0.810	0.810	117.58	976
2022-08-18	0.900	0.904	0.880	0.900	130.65	143
2022-08-17	0.938	0.938	0.880	0.900	130.65	820
2022-08-16	0.972	0.988	0.902	0.920	133.55	1,031
2022-08-15	0.994	0.994	0.972	0.990	143.71	32
2022-08-12	1.000	1.010	0.970	0.998	144.87	495
2022-08-11	1.010	1.030	0.980	1.010	146.61	354
2022-08-10	1.055	1.055	0.988	1.020	148.06	483
2022-08-09	1.065	1.065	1.030	1.040	150.97	154
2022-08-08	1.040	1.065	1.035	1.065	154.60	122
2022-08-05	1.120	1.120	1.040	1.060	153.87	386
2022-08-04	1.120	1.120	1.060	1.080	156.77	274
2022-08-03	1.130	1.130	1.050	1.120	162.58	593
2022-08-02	1.160	1.160	1.080	1.130	164.03	399
2022-08-01	1.195	1.195	1.100	1.135	164.76	360
2022-07-29	1.185	1.200	1.135	1.180	171.29	254
2022-07-28	1.180	1.180	1.100	1.180	171.29	623
2022-07-27	1.180	1.235	1.120	1.155	167.66	923
2022-07-26	1.415	1.555	1.170	1.240	180.00	3,770
2022-07-22	1.150	1.175	1.105	1.105	160.40	665
2022-07-21	1.180	1.240	1.180	1.180	171.29	389
2022-07-20	1.220	1.220	1.170	1.205	174.92	238
2022-07-19	1.200	1.220	1.175	1.220	177.10	145
2022-07-18	1.250	1.250	1.180	1.190	172.74	209
2022-07-15	1.155	1.255	1.150	1.210	175.65	180

← NewerPage 18 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.