Lucibel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 1.205 | 1.225 | 1.170 | 1.170 | 169.84 | 82 |
| 2022-07-13 | 1.230 | 1.350 | 1.170 | 1.210 | 175.65 | 1,160 |
| 2022-07-12 | 1.340 | 1.340 | 1.120 | 1.235 | 179.27 | 2,345 |
| 2022-07-11 | 1.170 | 1.500 | 1.160 | 1.370 | 198.87 | 3,060 |
| 2022-07-08 | 1.180 | 1.185 | 1.135 | 1.185 | 172.02 | 105 |
| 2022-07-07 | 1.175 | 1.180 | 1.145 | 1.180 | 171.29 | 41 |
| 2022-07-06 | 1.150 | 1.180 | 1.130 | 1.175 | 170.56 | 87 |
| 2022-07-05 | 1.180 | 1.200 | 1.140 | 1.185 | 172.02 | 135 |
| 2022-07-04 | 1.160 | 1.195 | 1.155 | 1.170 | 169.84 | 30 |
| 2022-07-01 | 1.165 | 1.205 | 1.140 | 1.190 | 172.74 | 80 |
| 2022-06-30 | 1.175 | 1.180 | 1.130 | 1.170 | 169.84 | 62 |
| 2022-06-29 | 1.185 | 1.210 | 1.135 | 1.185 | 172.02 | 141 |
| 2022-06-28 | 1.125 | 1.200 | 1.120 | 1.180 | 171.29 | 235 |
| 2022-06-27 | 1.040 | 1.125 | 1.040 | 1.125 | 163.31 | 279 |
| 2022-06-24 | 1.085 | 1.100 | 1.020 | 1.080 | 156.77 | 457 |
| 2022-06-23 | 1.125 | 1.125 | 1.075 | 1.080 | 156.77 | 77 |
| 2022-06-22 | 1.125 | 1.125 | 1.060 | 1.120 | 162.58 | 115 |
| 2022-06-21 | 1.060 | 1.125 | 1.060 | 1.125 | 163.31 | 236 |
| 2022-06-20 | 1.100 | 1.110 | 1.030 | 1.040 | 150.97 | 502 |
| 2022-06-17 | 1.065 | 1.140 | 1.065 | 1.140 | 165.48 | 200 |
| 2022-06-16 | 1.135 | 1.135 | 1.070 | 1.115 | 161.86 | 47 |
| 2022-06-15 | 1.080 | 1.140 | 1.075 | 1.115 | 161.86 | 54 |
| 2022-06-14 | 1.080 | 1.140 | 1.080 | 1.095 | 158.95 | 194 |
| 2022-06-13 | 1.090 | 1.140 | 1.080 | 1.090 | 158.23 | 263 |
| 2022-06-10 | 1.120 | 1.140 | 1.100 | 1.100 | 159.68 | 151 |
| 2022-06-09 | 1.120 | 1.150 | 1.105 | 1.150 | 166.94 | 148 |
| 2022-06-08 | 1.135 | 1.150 | 1.125 | 1.130 | 164.03 | 120 |
| 2022-06-07 | 1.135 | 1.155 | 1.120 | 1.155 | 167.66 | 98 |
| 2022-06-06 | 1.170 | 1.170 | 1.135 | 1.140 | 165.48 | 57 |
| 2022-06-03 | 1.140 | 1.180 | 1.135 | 1.180 | 171.29 | 51 |
| 2022-06-02 | 1.165 | 1.195 | 1.140 | 1.150 | 166.94 | 169 |
| 2022-06-01 | 1.120 | 1.185 | 1.100 | 1.135 | 164.76 | 174 |
| 2022-05-31 | 1.125 | 1.125 | 1.075 | 1.110 | 161.13 | 81 |
| 2022-05-30 | 1.085 | 1.120 | 1.060 | 1.120 | 162.58 | 535 |
| 2022-05-27 | 1.125 | 1.125 | 1.065 | 1.090 | 158.23 | 76 |
| 2022-05-26 | 1.065 | 1.115 | 1.050 | 1.110 | 161.13 | 128 |
| 2022-05-25 | 1.090 | 1.150 | 1.050 | 1.080 | 156.77 | 375 |
| 2022-05-24 | 1.195 | 1.195 | 1.080 | 1.080 | 156.77 | 377 |
| 2022-05-23 | 1.185 | 1.205 | 1.170 | 1.185 | 172.02 | 69 |
| 2022-05-20 | 1.120 | 1.190 | 1.100 | 1.150 | 166.94 | 630 |
| 2022-05-19 | 1.155 | 1.155 | 1.105 | 1.125 | 163.31 | 179 |
| 2022-05-18 | 1.175 | 1.195 | 1.150 | 1.155 | 167.66 | 194 |
| 2022-05-17 | 1.180 | 1.210 | 1.165 | 1.200 | 174.19 | 121 |
| 2022-05-16 | 1.160 | 1.215 | 1.160 | 1.190 | 172.74 | 132 |
| 2022-05-13 | 1.200 | 1.230 | 1.160 | 1.190 | 172.74 | 167 |
| 2022-05-12 | 1.215 | 1.215 | 1.150 | 1.185 | 172.02 | 199 |
| 2022-05-11 | 1.160 | 1.205 | 1.155 | 1.190 | 172.74 | 179 |
| 2022-05-10 | 1.240 | 1.240 | 1.175 | 1.175 | 170.56 | 77 |
| 2022-05-09 | 1.245 | 1.290 | 1.150 | 1.240 | 180.00 | 215 |
| 2022-05-06 | 1.285 | 1.300 | 1.220 | 1.250 | 181.45 | 336 |
| 2022-05-05 | 1.295 | 1.350 | 1.280 | 1.305 | 189.44 | 154 |
| 2022-05-04 | 1.360 | 1.360 | 1.280 | 1.295 | 187.98 | 357 |
| 2022-05-03 | 1.370 | 1.370 | 1.315 | 1.320 | 191.61 | 177 |
| 2022-05-02 | 1.435 | 1.435 | 1.295 | 1.365 | 198.15 | 404 |
| 2022-04-29 | 1.460 | 1.485 | 1.375 | 1.430 | 207.58 | 654 |
| 2022-04-28 | 1.300 | 1.465 | 1.260 | 1.460 | 211.94 | 1,513 |
| 2022-04-27 | 1.270 | 1.315 | 1.200 | 1.300 | 188.71 | 485 |
| 2022-04-26 | 1.300 | 1.300 | 1.220 | 1.235 | 179.27 | 102 |
| 2022-04-25 | 1.240 | 1.250 | 1.205 | 1.210 | 175.65 | 253 |
| 2022-04-22 | 1.390 | 1.390 | 1.255 | 1.255 | 182.18 | 602 |
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.