LUX Historical Prices | Luxottica Group, S.p.A. Common Stock

BSE

0.33% NSE

0.29%

Luxottica Group SpA (LUX)

-NYSE

53.64 19 Jun 1:32AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
7 Feb, 2012	33.10	33.57	32.99	33.49	20,900	32.37
6 Feb, 2012	33.09	33.45	33.09	33.38	54,900	32.27
3 Feb, 2012	33.37	33.75	33.31	33.72	39,900	32.60
2 Feb, 2012	33.35	33.50	33.14	33.25	72,100	32.14
1 Feb, 2012	33.57	33.86	33.42	33.48	170,500	32.36
31 Jan, 2012	33.25	33.25	32.76	32.92	89,600	31.82
30 Jan, 2012	32.39	32.57	32.19	32.56	38,600	31.47
27 Jan, 2012	32.56	32.94	32.53	32.75	311,700	31.66
26 Jan, 2012	32.94	33.10	32.76	32.97	348,200	31.87
25 Jan, 2012	32.13	32.57	31.76	32.55	240,500	31.46
24 Jan, 2012	30.76	31.60	30.76	31.60	235,800	30.55
23 Jan, 2012	30.76	30.94	30.65	30.73	40,500	29.71
20 Jan, 2012	30.69	30.87	30.62	30.83	70,800	29.80
19 Jan, 2012	30.72	31.00	30.55	30.81	358,200	29.78
18 Jan, 2012	29.89	30.51	29.87	30.51	112,900	29.49
17 Jan, 2012	30.07	30.18	29.54	29.56	52,000	28.57
13 Jan, 2012	29.37	29.49	29.18	29.40	36,900	28.42
12 Jan, 2012	30.03	30.14	29.90	30.09	111,700	29.09
11 Jan, 2012	29.43	29.45	29.16	29.41	160,200	28.43
10 Jan, 2012	28.84	29.00	28.51	28.69	205,600	27.73
9 Jan, 2012	28.00	28.08	27.86	27.94	130,800	27.01
6 Jan, 2012	27.71	27.73	27.30	27.52	113,300	26.60
5 Jan, 2012	28.09	28.15	27.90	28.00	74,600	27.07
4 Jan, 2012	28.54	28.62	28.37	28.50	114,700	27.55
3 Jan, 2012	28.88	28.92	28.46	28.73	110,800	27.77
30 Dec, 2011	28.00	28.11	27.93	27.93	33,800	27.00
29 Dec, 2011	27.62	28.00	27.53	27.94	56,500	27.01
28 Dec, 2011	27.92	27.92	27.50	27.67	30,000	26.75
27 Dec, 2011	27.69	27.93	27.68	27.81	42,300	26.88
23 Dec, 2011	27.80	27.96	27.74	27.96	59,800	27.03
22 Dec, 2011	27.59	27.78	27.53	27.73	30,900	26.81
21 Dec, 2011	27.46	27.64	27.21	27.60	67,400	26.68
20 Dec, 2011	27.53	27.78	27.43	27.58	110,900	26.66
19 Dec, 2011	26.71	26.80	26.28	26.29	60,400	25.41
16 Dec, 2011	26.82	26.94	26.43	26.59	79,700	25.70
15 Dec, 2011	26.94	26.94	26.64	26.85	35,800	25.95
14 Dec, 2011	26.77	26.92	26.50	26.72	66,800	25.83
13 Dec, 2011	27.83	27.87	26.89	27.00	94,600	26.10
12 Dec, 2011	28.26	28.27	27.65	27.85	59,500	26.92
9 Dec, 2011	28.34	28.67	28.32	28.52	45,700	27.57
8 Dec, 2011	28.60	28.64	28.06	28.18	39,600	27.24
7 Dec, 2011	28.50	28.98	28.36	28.90	34,800	27.94
6 Dec, 2011	28.62	28.70	28.38	28.58	45,200	27.63
5 Dec, 2011	29.03	29.11	28.59	28.80	61,500	27.84
2 Dec, 2011	28.99	29.03	28.31	28.43	89,200	27.48
1 Dec, 2011	28.77	29.00	28.61	28.73	129,000	27.77
30 Nov, 2011	29.06	29.26	28.35	28.57	411,300	27.62
29 Nov, 2011	27.95	28.07	27.74	27.90	85,100	26.97
28 Nov, 2011	27.64	27.82	27.09	27.33	102,600	26.42
25 Nov, 2011	26.34	26.87	26.34	26.49	66,200	25.61
23 Nov, 2011	27.01	27.09	26.72	26.91	71,900	26.01
22 Nov, 2011	27.56	27.73	27.32	27.61	41,600	26.69
21 Nov, 2011	27.93	27.93	27.50	27.72	58,300	26.80
18 Nov, 2011	28.92	28.92	28.40	28.52	61,400	27.57
17 Nov, 2011	29.35	29.63	28.81	28.99	93,000	28.02
16 Nov, 2011	29.08	29.40	28.64	28.75	109,600	27.79
15 Nov, 2011	28.84	29.05	28.58	28.84	35,500	27.88
14 Nov, 2011	28.75	28.91	28.52	28.69	24,000	27.73
11 Nov, 2011	28.94	29.28	28.81	29.03	59,600	28.06
10 Nov, 2011	28.30	28.47	28.00	28.33	49,000	27.39
9 Nov, 2011	27.85	28.07	27.59	27.75	99,900	26.82
8 Nov, 2011	28.75	29.39	28.46	29.33	60,700	28.35
7 Nov, 2011	28.49	28.66	28.20	28.53	54,200	27.58
4 Nov, 2011	28.69	28.82	28.32	28.65	69,600	27.69
3 Nov, 2011	28.97	29.35	28.47	29.28	71,600	28.30
2 Nov, 2011	28.39	28.66	28.26	28.50	100,500	27.55
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On LUX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Luxottica Group SpA (LUX)