Lucibel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-21 | 1.370 | 1.390 | 1.330 | 1.375 | 199.60 | 107 |
| 2022-04-20 | 1.360 | 1.365 | 1.310 | 1.355 | 196.69 | 17 |
| 2022-04-19 | 1.295 | 1.365 | 1.295 | 1.335 | 193.79 | 83 |
| 2022-04-14 | 1.375 | 1.375 | 1.300 | 1.330 | 193.06 | 475 |
| 2022-04-13 | 1.410 | 1.410 | 1.360 | 1.390 | 201.77 | 156 |
| 2022-04-12 | 1.430 | 1.485 | 1.375 | 1.405 | 203.95 | 508 |
| 2022-04-11 | 1.490 | 1.510 | 1.460 | 1.490 | 216.29 | 193 |
| 2022-04-08 | 1.430 | 1.510 | 1.425 | 1.490 | 216.29 | 228 |
| 2022-04-07 | 1.430 | 1.460 | 1.420 | 1.460 | 211.94 | 79 |
| 2022-04-06 | 1.450 | 1.465 | 1.415 | 1.450 | 210.48 | 243 |
| 2022-04-05 | 1.540 | 1.540 | 1.445 | 1.470 | 213.39 | 230 |
| 2022-04-04 | 1.450 | 1.575 | 1.450 | 1.495 | 217.02 | 583 |
| 2022-04-01 | 1.490 | 1.510 | 1.355 | 1.400 | 203.23 | 388 |
| 2022-03-31 | 1.550 | 1.550 | 1.500 | 1.525 | 221.37 | 78 |
| 2022-03-30 | 1.500 | 1.540 | 1.480 | 1.500 | 217.74 | 129 |
| 2022-03-29 | 1.520 | 1.550 | 1.480 | 1.530 | 222.10 | 297 |
| 2022-03-28 | 1.455 | 1.510 | 1.435 | 1.510 | 219.19 | 310 |
| 2022-03-25 | 1.500 | 1.525 | 1.440 | 1.440 | 209.03 | 200 |
| 2022-03-24 | 1.500 | 1.520 | 1.470 | 1.505 | 218.47 | 200 |
| 2022-03-23 | 1.500 | 1.540 | 1.500 | 1.525 | 221.37 | 125 |
| 2022-03-22 | 1.550 | 1.550 | 1.480 | 1.500 | 217.74 | 346 |
| 2022-03-21 | 1.570 | 1.590 | 1.525 | 1.530 | 222.10 | 461 |
| 2022-03-18 | 1.550 | 1.585 | 1.420 | 1.580 | 229.36 | 896 |
| 2022-03-17 | 1.460 | 1.600 | 1.400 | 1.530 | 222.10 | 1,900 |
| 2022-03-16 | 1.380 | 1.480 | 1.320 | 1.415 | 205.40 | 1,200 |
| 2022-03-15 | 1.440 | 1.500 | 1.300 | 1.360 | 197.42 | 2,141 |
| 2022-03-14 | 1.260 | 1.290 | 1.230 | 1.260 | 182.90 | 333 |
| 2022-03-11 | 1.175 | 1.395 | 1.160 | 1.295 | 187.98 | 1,925 |
| 2022-03-10 | 1.125 | 1.195 | 1.110 | 1.110 | 161.13 | 224 |
| 2022-03-09 | 1.110 | 1.160 | 1.110 | 1.145 | 166.21 | 288 |
| 2022-03-08 | 1.100 | 1.140 | 1.080 | 1.080 | 156.77 | 502 |
| 2022-03-07 | 1.200 | 1.200 | 1.105 | 1.120 | 162.58 | 733 |
| 2022-03-04 | 1.215 | 1.260 | 1.130 | 1.205 | 174.92 | 338 |
| 2022-03-03 | 1.250 | 1.275 | 1.200 | 1.230 | 178.55 | 358 |
| 2022-03-02 | 1.250 | 1.280 | 1.230 | 1.235 | 179.27 | 191 |
| 2022-03-01 | 1.260 | 1.285 | 1.240 | 1.250 | 181.45 | 313 |
| 2022-02-28 | 1.290 | 1.305 | 1.205 | 1.245 | 180.73 | 460 |
| 2022-02-25 | 1.205 | 1.310 | 1.205 | 1.270 | 184.36 | 563 |
| 2022-02-24 | 1.200 | 1.320 | 1.150 | 1.185 | 172.02 | 1,465 |
| 2022-02-23 | 1.160 | 1.305 | 1.160 | 1.270 | 184.36 | 514 |
| 2022-02-22 | 1.150 | 1.280 | 1.120 | 1.235 | 179.27 | 1,257 |
| 2022-02-21 | 1.290 | 1.335 | 1.200 | 1.215 | 176.37 | 1,287 |
| 2022-02-18 | 1.410 | 1.470 | 1.270 | 1.315 | 190.89 | 1,369 |
| 2022-02-17 | 1.470 | 1.505 | 1.400 | 1.450 | 210.48 | 760 |
| 2022-02-16 | 1.530 | 1.550 | 1.450 | 1.505 | 218.47 | 769 |
| 2022-02-15 | 1.500 | 1.540 | 1.455 | 1.500 | 217.74 | 667 |
| 2022-02-14 | 1.560 | 1.560 | 1.400 | 1.480 | 214.84 | 1,505 |
| 2022-02-11 | 1.600 | 1.665 | 1.510 | 1.570 | 227.90 | 1,282 |
| 2022-02-10 | 1.545 | 1.640 | 1.445 | 1.570 | 227.90 | 1,447 |
| 2022-02-09 | 1.640 | 1.650 | 1.500 | 1.500 | 217.74 | 2,147 |
| 2022-02-08 | 1.420 | 1.725 | 1.420 | 1.610 | 233.71 | 5,171 |
| 2022-02-07 | 1.435 | 1.480 | 1.410 | 1.420 | 206.13 | 622 |
| 2022-02-04 | 1.380 | 1.480 | 1.325 | 1.360 | 197.42 | 1,047 |
| 2022-02-03 | 1.400 | 1.450 | 1.350 | 1.400 | 203.23 | 954 |
| 2022-02-02 | 1.480 | 1.490 | 1.345 | 1.420 | 206.13 | 2,466 |
| 2022-02-01 | 1.615 | 1.650 | 1.425 | 1.480 | 214.84 | 1,941 |
| 2022-01-31 | 1.355 | 1.795 | 1.355 | 1.575 | 228.63 | 5,759 |
| 2022-01-28 | 1.400 | 1.415 | 1.175 | 1.270 | 184.36 | 2,765 |
| 2022-01-27 | 1.350 | 1.535 | 1.310 | 1.400 | 203.23 | 1,647 |
| 2022-01-26 | 1.420 | 1.545 | 1.345 | 1.375 | 199.60 | 1,411 |
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.