Canada markets closed

Lumentum Holdings Inc. (LU2.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
44.16-0.34 (-0.76%)
At close: 04:51PM CET
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202444.3844.3844.1644.1644.16260
Mar 27, 202444.4644.5044.4444.5044.50260
Mar 26, 202446.5046.5046.4446.4446.44-
Mar 25, 202447.7847.7847.1047.1047.10525
Mar 22, 202446.5446.5446.5446.5446.54-
Mar 21, 202444.6444.9044.6444.9044.9050
Mar 20, 202442.5642.5642.5642.5642.56-
Mar 19, 202442.2642.2842.2642.2842.28-
Mar 18, 202441.7641.7641.7641.7641.76-
Mar 15, 202442.1042.1042.0242.0242.0222
Mar 14, 202442.8242.8242.8242.8242.82-
Mar 13, 202442.6442.6442.6442.6442.64-
Mar 12, 202442.7442.7442.7442.7442.74-
Mar 11, 202443.2443.2443.1843.2043.2010
Mar 08, 202444.2844.2844.2844.2844.28-
Mar 07, 202445.6645.7245.6645.7245.72-
Mar 06, 202446.7846.7846.7846.7846.78-
Mar 05, 202446.2446.3046.2446.3046.30-
Mar 04, 202446.0447.2846.0447.2847.28-
Mar 01, 202444.7244.7244.7244.7244.72-
Feb 29, 202443.2243.2243.2243.2243.22-
Feb 28, 202444.3644.3643.1443.1443.145
Feb 27, 202445.1645.1645.1645.1645.16-
Feb 26, 202444.4844.5044.4044.4044.40115
Feb 23, 202445.0645.0645.0645.0645.06-
Feb 22, 202444.7044.7044.7044.7044.70-
Feb 21, 202445.2445.2445.2445.2445.24-
Feb 20, 202445.8445.8445.8445.8445.84-
Feb 19, 202445.8845.8845.8845.8845.88-
Feb 16, 202445.5245.5245.5245.5245.52-
Feb 15, 202445.9846.1645.9846.1646.16-
Feb 14, 202444.2044.3444.2044.3444.34-
Feb 13, 202446.4246.4246.0646.0646.066
Feb 12, 202446.7047.8046.7047.8047.801,000
Feb 09, 202442.0846.7242.0846.7246.7250
Feb 08, 202454.3054.3052.0052.0052.00225
Feb 07, 202454.1554.1554.1554.1554.15-
Feb 06, 202452.4554.5052.4554.5054.503
Feb 05, 202452.0052.0052.0052.0052.00-
Feb 02, 202451.8051.8051.8051.8051.80-
Feb 01, 202450.8050.8050.8050.8050.80-
Jan 31, 202450.8050.8050.8050.8050.80-
Jan 30, 202452.3052.3052.3052.3052.30-
Jan 29, 202450.4550.8550.4550.8550.8515
Jan 26, 202451.0051.0051.0051.0051.00-
Jan 25, 202449.9049.9049.9049.9049.90-
Jan 24, 202449.9650.7049.9250.7050.7021
Jan 23, 202449.4250.1549.2849.2849.281,910
Jan 22, 202449.4649.4649.4649.4649.46-
Jan 19, 202448.4248.4248.4248.4248.42-
Jan 18, 202447.1047.1047.1047.1047.10-
Jan 17, 202447.8047.8047.8047.8047.80-
Jan 16, 202445.4845.4845.4845.4845.48-
Jan 15, 202446.5246.5246.5246.5246.52-
Jan 12, 202446.5246.5246.5246.5246.52-
Jan 11, 202447.2447.7246.9046.9046.9032
Jan 10, 202446.5047.5046.5047.5047.50139
Jan 09, 202446.4046.4046.4046.4046.40-
Jan 08, 202445.8045.8045.8045.8045.80-
Jan 05, 202445.5645.5645.5645.5645.56-
Jan 04, 202445.4845.4845.3445.3445.34-
Jan 03, 202447.1647.2047.1647.2047.205
Jan 02, 202446.9447.2846.9447.2847.282
Dec 29, 202347.8847.8847.8047.8047.8074
Dec 28, 202347.8047.8047.8047.8047.80-
Dec 27, 202347.9048.2047.9048.2048.2012
Dec 22, 202346.4246.4246.4246.4246.42-
Dec 21, 202345.6645.6645.6645.6645.66-
Dec 20, 202345.8245.8245.8245.8245.82-
Dec 19, 202345.1045.1045.1045.1045.10-
Dec 18, 202345.7445.7445.7445.7445.74111
Dec 15, 202345.1245.1245.1245.1245.12-
Dec 14, 202342.5644.6842.5644.6844.68-
Dec 13, 202341.3641.3841.3641.3841.38-
Dec 12, 202341.5641.5640.8640.8640.8615
Dec 11, 202340.5240.5240.5240.5240.52-
Dec 08, 202339.9839.9839.9839.9839.98-
Dec 07, 202338.0640.4638.0640.4640.462
Dec 06, 202338.7238.9638.7238.9638.96-
Dec 05, 202340.2040.2040.2040.2040.2010
Dec 04, 202340.2840.2840.2640.2640.2636
Dec 01, 202338.9038.9038.9038.9038.90-
Nov 30, 202339.0639.0638.7238.7238.72-
Nov 29, 202338.2638.2638.2638.2638.26-
Nov 28, 202338.9238.9238.9238.9238.92-
Nov 27, 202339.6239.7039.6239.7039.7015
Nov 24, 202339.6239.6239.6239.6239.62-
Nov 23, 202339.6639.7239.6639.7239.72-
Nov 22, 202339.0239.9038.9839.9039.9017
Nov 21, 202339.8640.1639.8639.9439.9420
Nov 20, 202340.0440.0440.0440.0440.04-
Nov 17, 202340.0840.0840.0840.0840.08-
Nov 16, 202340.8840.8839.7239.9239.92-
Nov 15, 202339.8640.0439.8640.0440.04-
Nov 14, 202338.0038.0637.9037.9037.901
Nov 13, 202337.4637.5037.3637.3637.36-
Nov 10, 202336.7236.7636.7036.7036.70-
Nov 09, 202339.7439.7636.8036.8036.80-
Nov 08, 202338.9240.2438.9240.2440.24102
Nov 07, 202339.1839.3639.0239.0239.022
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...