Lucibel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	1.520	1.520	1.340	1.400	203.23	2,967
2022-01-24	1.620	1.850	1.445	1.450	210.48	6,012
2022-01-21	1.200	1.770	1.150	1.725	250.40	9,438
2022-01-20	1.090	1.350	1.090	1.230	178.55	1,826
2022-01-19	1.130	1.200	1.085	1.105	160.40	1,136
2022-01-18	1.330	1.415	1.180	1.190	172.74	4,489
2022-01-17	0.936	1.450	0.906	1.270	184.36	9,604
2022-01-14	0.940	0.944	0.864	0.900	130.65	1,922
2022-01-13	0.818	0.890	0.818	0.876	127.16	593
2022-01-12	0.806	0.870	0.806	0.822	119.32	96
2022-01-11	0.804	0.836	0.804	0.812	117.87	18
2022-01-10	0.878	0.878	0.812	0.828	120.19	206
2022-01-07	0.800	0.890	0.798	0.860	124.84	527
2022-01-06	0.770	0.824	0.770	0.800	116.13	258
2022-01-05	0.780	0.798	0.740	0.786	114.10	149
2022-01-04	0.770	0.820	0.770	0.800	116.13	227
2022-01-03	0.778	0.778	0.730	0.778	112.94	167
2021-12-31	0.740	0.774	0.730	0.750	108.87	56
2021-12-30	0.758	0.758	0.730	0.738	107.13	66
2021-12-29	0.758	0.758	0.722	0.732	106.26	69
2021-12-28	0.730	0.756	0.730	0.754	109.45	90
2021-12-27	0.722	0.754	0.722	0.754	109.45	86
2021-12-24	0.768	0.768	0.720	0.758	110.03	72
2021-12-23	0.762	0.762	0.720	0.758	110.03	256
2021-12-22	0.740	0.760	0.736	0.750	108.87	140
2021-12-21	0.770	0.770	0.744	0.762	110.61	58
2021-12-20	0.736	0.770	0.736	0.768	111.48	78
2021-12-17	0.768	0.786	0.736	0.750	108.87	97
2021-12-16	0.786	0.786	0.752	0.770	111.77	63
2021-12-15	0.774	0.774	0.766	0.766	111.19	19
2021-12-14	0.776	0.790	0.740	0.760	110.32	139
2021-12-13	0.816	0.816	0.748	0.806	117.00	370
2021-12-10	0.812	0.812	0.780	0.796	115.55	169
2021-12-09	0.810	0.818	0.790	0.792	114.97	174
2021-12-08	0.790	0.820	0.782	0.810	117.58	302
2021-12-07	0.810	0.850	0.760	0.790	114.68	1,383
2021-12-06	0.990	1.000	0.820	0.830	120.48	6,012
2021-12-03	0.782	0.782	0.760	0.776	112.65	316
2021-12-02	0.800	0.800	0.782	0.782	113.52	27
2021-12-01	0.800	0.800	0.788	0.788	114.39	54
2021-11-30	0.810	0.820	0.796	0.796	115.55	40
2021-11-29	0.832	0.840	0.794	0.840	121.94	144
2021-11-26	0.802	0.842	0.802	0.828	120.19	228
2021-11-25	0.816	0.852	0.792	0.852	123.68	293
2021-11-24	0.800	0.818	0.800	0.808	117.29	8
2021-11-23	0.808	0.832	0.800	0.828	120.19	54
2021-11-22	0.810	0.838	0.784	0.834	121.06	66
2021-11-19	0.790	0.840	0.780	0.820	119.03	89
2021-11-18	0.800	0.800	0.780	0.780	113.23	23
2021-11-17	0.800	0.800	0.790	0.790	114.68	7
2021-11-16	0.794	0.808	0.792	0.806	117.00	32
2021-11-15	0.788	0.804	0.776	0.800	116.13	64
2021-11-12	0.768	0.794	0.760	0.792	114.97	131
2021-11-11	0.816	0.816	0.790	0.790	114.68	43
2021-11-10	0.800	0.818	0.800	0.800	116.13	75
2021-11-09	0.810	0.836	0.800	0.810	117.58	51
2021-11-08	0.810	0.832	0.810	0.820	119.03	88
2021-11-05	0.816	0.840	0.810	0.832	120.77	19
2021-11-04	0.878	0.878	0.822	0.828	120.19	18
2021-11-03	0.888	0.888	0.812	0.848	123.10	59

← NewerPage 21 of 22 · 1,274 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.