Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Lumentum Holdings Inc (LU2.BE)

51.64
+3.22
+(6.65%)
At close: April 25 at 8:04:40 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202551.6451.6451.6451.6451.64-
Apr 24, 202548.4248.4248.4248.4248.42-
Apr 23, 202546.8747.6746.8747.6747.67750
Apr 22, 202543.2043.2043.2043.2043.20-
Apr 17, 202545.9545.9545.9545.9545.95-
Apr 16, 202545.3245.3245.3245.3245.32-
Apr 15, 202545.8845.8845.8845.8845.88-
Apr 14, 202547.0847.0847.0847.0847.08-
Apr 11, 202548.2748.2748.2748.2748.27-
Apr 10, 202554.0854.0854.0854.0854.08-
Apr 9, 202544.7444.7444.7444.7444.74-
Apr 8, 202547.8747.8747.8747.8747.87-
Apr 7, 202543.4643.4643.4643.4643.46-
Apr 4, 202548.0048.0048.0048.0048.00-
Apr 3, 202555.1055.1055.1055.1055.10-
Apr 2, 202558.6058.6058.6058.6058.60-
Apr 1, 202557.3257.3257.3257.3257.32-
Mar 31, 202557.3457.3457.3457.3457.34-
Mar 28, 202558.7458.7458.7458.7458.74-
Mar 27, 202560.8860.8860.8860.8860.88-
Mar 26, 202564.9664.9664.9664.9664.96-
Mar 25, 202567.5667.5667.5667.5667.56-
Mar 24, 202561.0661.0661.0661.0661.06-
Mar 21, 202562.9462.9462.9462.9462.94-
Mar 20, 202561.1861.1861.1861.1861.18-
Mar 19, 202559.7659.7659.7659.7659.76-
Mar 18, 202562.0262.0262.0262.0262.02-
Mar 17, 202557.9857.9857.9857.9857.98-
Mar 14, 202555.1655.1655.1655.1655.16-
Mar 13, 202558.4458.4458.4458.4458.44-
Mar 12, 202556.5056.5056.5056.5056.50-
Mar 11, 202553.1253.1253.1253.1253.12-
Mar 10, 202556.4256.4256.4256.4256.42-
Mar 7, 202557.4457.4457.4457.4457.44-
Mar 6, 202562.0462.0462.0462.0462.04-
Mar 5, 202561.2061.2061.2061.2061.20-
Mar 4, 202562.5862.5862.5862.5862.58-
Mar 3, 202567.3667.3667.3667.3667.36-
Feb 28, 202566.7666.9066.7666.9066.9030
Feb 27, 202569.0069.0069.0069.0069.00-
Feb 26, 202566.8466.8466.8466.8466.84-
Feb 25, 202568.8268.8268.8268.8268.82-
Feb 24, 202569.5069.5069.5069.5069.50-
Feb 21, 202572.4672.4672.4672.4672.46-
Feb 20, 202573.8473.8473.8473.8473.84-
Feb 19, 202576.5476.5476.5476.5476.54-
Feb 18, 202574.1074.1074.1074.1074.10-
Feb 17, 202573.7073.7073.7073.7073.70-
Feb 14, 202574.3674.3674.3674.3674.36-
Feb 13, 202575.6475.6475.6475.6475.64-
Feb 12, 202576.9476.9476.9476.9476.94-
Feb 11, 202579.1879.1879.1879.1879.18-
Feb 10, 202583.0683.9683.0683.9683.9660
Feb 7, 202589.0089.0089.0089.0089.00-
Feb 6, 202590.0090.0090.0090.0090.00-
Feb 5, 202584.4884.4884.4884.4884.48-
Feb 4, 202581.8881.8881.8881.8881.88-
Feb 3, 202581.2281.2281.2281.2281.22-
Jan 31, 202580.7880.7880.7880.7880.78-
Jan 30, 202574.6274.6274.6274.6274.62-
Jan 29, 202574.1874.1874.1874.1874.18-
Jan 28, 202570.8070.8070.8070.8070.80-
Jan 27, 202589.5289.5289.5289.5289.52-
Jan 24, 202594.7494.7494.7494.7494.74-
Jan 23, 202596.1696.1696.1696.1696.16-
Jan 22, 202594.1894.1894.1894.1894.18-
Jan 21, 202590.7490.7490.7490.7490.74-
Jan 20, 202591.2691.2691.2691.2691.26-
Jan 17, 202587.9487.9487.9487.9487.94-
Jan 16, 202585.6285.6285.6285.6285.62-
Jan 15, 202582.3282.3282.3282.3282.32-
Jan 14, 202581.3881.3881.3881.3881.38-
Jan 13, 202582.1882.1882.1882.1882.18-
Jan 10, 202582.2482.2482.2482.2482.24-
Jan 9, 202582.4682.4682.4682.4682.46-
Jan 8, 202583.4283.4283.4283.4283.42-
Jan 7, 202586.6686.6684.2684.2684.262
Jan 6, 202586.1486.1486.1486.1486.14-
Jan 3, 202583.0083.0083.0083.0083.00-
Jan 2, 202580.7680.7680.7680.7680.76-
Dec 30, 202480.5880.5880.5880.5880.58-
Dec 27, 202482.0482.0482.0482.0482.04-
Dec 23, 202481.7681.7681.7681.7681.76-
Dec 20, 202480.1880.1880.1880.1880.18-
Dec 19, 202479.4079.4079.4079.4079.40-
Dec 18, 202484.3084.3084.3084.3084.30-
Dec 17, 202488.4088.4088.4088.4088.40-
Dec 16, 202488.0288.0288.0288.0288.02-
Dec 13, 202486.5286.5286.5286.5286.52-
Dec 12, 202483.5083.5083.5083.5083.50-
Dec 11, 202482.2882.2882.2882.2882.28-
Dec 10, 202484.7084.7084.7084.7084.70-
Dec 9, 202487.6287.6287.6287.6287.62-
Dec 6, 202487.3687.3687.3687.3687.36-
Dec 5, 202490.0490.0490.0490.0490.04-
Dec 4, 202483.9883.9883.9883.9883.98-
Dec 3, 202482.0282.0282.0282.0282.02-
Dec 2, 202482.2082.2082.2082.2082.20-
Nov 29, 202478.8678.8678.8678.8678.86-
Nov 28, 202479.4479.4479.4479.4479.44-
Nov 27, 202482.6682.6682.6682.6682.66-
Nov 26, 202482.9282.9282.9282.9282.92-
Nov 25, 202484.6884.6884.6884.6884.68-
Nov 22, 202481.4681.4681.4681.4681.46-
Nov 21, 202477.9277.9277.9277.9277.92-
Nov 20, 202477.5877.5877.5877.5877.58-
Nov 19, 202475.7475.7475.7475.7475.74-
Nov 18, 202477.2677.2677.2677.2677.26-
Nov 15, 202480.0880.0880.0880.0880.08-
Nov 14, 202483.1683.1683.1683.1683.16-
Nov 13, 202481.2881.2881.2881.2881.28-
Nov 12, 202481.2281.2281.2281.2281.22-
Nov 11, 202477.9077.9077.9077.9077.90-
Nov 8, 202484.9684.9684.9684.9684.96-
Nov 7, 202467.0667.0667.0667.0667.06-
Nov 6, 202462.4862.4862.4862.4862.48-
Nov 5, 202459.1259.1259.1259.1259.12-
Nov 4, 202459.9059.9059.9059.9059.90-
Nov 1, 202458.5658.5658.5658.5658.56-
Oct 31, 202459.4059.4059.4059.4059.40-
Oct 30, 202460.6260.6260.6260.6260.62-
Oct 29, 202459.9059.9059.9059.9059.90-
Oct 28, 202459.7059.7059.7059.7059.70-
Oct 25, 202459.4259.4259.4259.4259.42-
Oct 24, 202460.9460.9460.9460.9460.94-
Oct 23, 202461.2061.2061.2061.2061.20-
Oct 22, 202460.1660.1660.1660.1660.16-
Oct 21, 202460.5460.5460.5460.5460.54-
Oct 18, 202463.2463.2463.2463.2463.24-
Oct 17, 202463.0663.0663.0663.0663.06-
Oct 16, 202460.9860.9860.9860.9860.98-
Oct 15, 202463.2463.2463.2463.2463.24-
Oct 14, 202462.1062.1062.1062.1062.10-
Oct 11, 202461.0661.0661.0661.0661.06-
Oct 10, 202461.5061.5061.5061.5061.50-
Oct 9, 202461.2661.2661.2661.2661.26-
Oct 8, 202460.9460.9460.9460.9460.94-
Oct 7, 202462.3662.3662.3662.3662.36-
Oct 4, 202459.8459.8459.8459.8459.84-
Oct 3, 202458.4858.4858.4858.4858.48-
Oct 2, 202455.3655.3655.3655.3655.36-
Oct 1, 202456.5856.5856.5856.5856.58-
Sep 30, 202457.3857.3857.3857.3857.38-
Sep 27, 202457.6857.6857.6857.6857.68-
Sep 26, 202455.0255.0255.0255.0255.02-
Sep 25, 202453.8053.8053.8053.8053.80-
Sep 24, 202454.8654.8654.8654.8654.86-
Sep 23, 202454.8654.8654.8654.8654.86-
Sep 20, 202454.3854.3854.3854.3854.38-
Sep 19, 202452.8452.8452.8452.8452.84-
Sep 18, 202452.2452.2452.2452.2452.24-
Sep 17, 202450.6450.6450.6450.6450.64-
Sep 16, 202449.9149.9149.9149.9149.91-
Sep 13, 202448.6248.6248.6248.6248.62-
Sep 12, 202448.8748.8748.8748.8748.87-
Sep 11, 202445.7045.7045.7045.7045.70-
Sep 10, 202445.8945.8945.8945.8945.89-
Sep 9, 202447.0047.0047.0047.0047.00-
Sep 6, 202449.0249.0249.0249.0249.02-
Sep 5, 202449.6749.6749.6749.6749.67-
Sep 4, 202447.3347.3447.3347.3447.3425
Sep 3, 202451.7451.7451.7451.7451.74-
Sep 2, 202451.9251.9251.9251.9251.92-
Aug 30, 202450.9250.9250.9250.9250.92-
Aug 29, 202450.2650.2650.2650.2650.26-
Aug 28, 202451.2451.2451.2451.2451.24-
Aug 27, 202450.2850.2850.2850.2850.28-
Aug 26, 202452.6252.6252.6252.6252.62-
Aug 23, 202449.9249.9249.9249.9249.92-
Aug 22, 202450.2850.2850.2850.2850.28-
Aug 21, 202450.2050.2050.2050.2050.20-
Aug 20, 202447.4647.4647.4647.4647.46-
Aug 19, 202446.7146.7146.7146.7146.71-
Aug 16, 202448.0148.0148.0148.0148.01-
Aug 15, 202448.0148.0148.0148.0148.01-
Aug 14, 202441.7941.7941.7941.7941.79-
Aug 13, 202440.9340.9340.9340.9340.93-
Aug 12, 202439.4039.4039.4039.4039.40-
Aug 9, 202439.3939.3939.3939.3939.39-
Aug 8, 202436.4636.4636.4636.4636.46-
Aug 7, 202438.1738.1738.1738.1738.17-
Aug 6, 202438.2538.2538.2538.2538.25-
Aug 5, 202438.9638.9638.9638.9638.96-
Aug 2, 202443.5343.5343.5343.5343.53-
Aug 1, 202447.8447.8447.8447.8447.84-
Jul 31, 202445.6845.6845.6545.6545.6519
Jul 30, 202447.5747.5747.5747.5747.57-
Jul 29, 202447.8647.8647.8647.8647.86-
Jul 26, 202446.7246.7246.7246.7246.72-
Jul 25, 202448.3048.3048.3048.3048.30-
Jul 24, 202449.8549.8549.8549.8549.85-
Jul 23, 202450.4450.4450.4450.4450.44-
Jul 22, 202450.1450.1450.1450.1450.14-
Jul 19, 202450.8450.8450.8450.8450.84-
Jul 18, 202452.3852.3852.3852.3852.38-
Jul 17, 202453.6653.6653.6653.6653.66-
Jul 16, 202453.0853.0853.0853.0853.08-
Jul 15, 202454.2654.2654.2654.2654.26-
Jul 12, 202452.4452.4452.4452.4452.44-
Jul 11, 202451.6051.6051.6051.6051.60-
Jul 10, 202451.4451.4451.4451.4451.44-
Jul 9, 202451.7251.7251.7251.7251.72-
Jul 8, 202450.7650.7650.7650.7650.76-
Jul 5, 202449.8849.8849.8849.8849.88-
Jul 4, 202449.8349.8349.8349.8349.83-
Jul 3, 202449.9349.9349.9349.9349.93-
Jul 2, 202447.5547.5547.5547.5547.55-
Jul 1, 202447.2447.2447.2447.2447.24-
Jun 28, 202445.6945.6945.6945.6945.69-
Jun 27, 202445.5545.5545.5545.5545.55-
Jun 26, 202445.7645.7645.7645.7645.76-
Jun 25, 202444.0944.0944.0944.0944.09-
Jun 24, 202445.2345.2345.2345.2345.23-
Jun 21, 202444.4944.4944.4944.4944.49-
Jun 20, 202446.1146.1146.1146.1146.11-
Jun 19, 202445.9245.9245.9245.9245.92-
Jun 18, 202446.3446.3446.3446.3446.34-
Jun 17, 202443.9143.9143.9143.9143.91-
Jun 14, 202444.1344.1344.1344.1344.13-
Jun 13, 202443.4243.4243.4243.4243.42-
Jun 12, 202442.0842.0842.0842.0842.08-
Jun 11, 202443.3043.3043.3043.3043.30-
Jun 10, 202442.2742.2742.2742.2742.27-
Jun 7, 202441.6141.6141.6141.6141.61-
Jun 6, 202441.4441.4441.4441.4441.44-
Jun 5, 202439.3739.3739.3739.3739.37-
Jun 4, 202440.2140.2140.2140.2140.21-
Jun 3, 202439.8939.8939.8939.8939.89-
May 31, 202439.6339.6339.6339.6339.63-
May 30, 202439.6739.6739.6739.6739.67-
May 29, 202440.9340.9340.9340.9340.93-
May 28, 202442.4242.4242.4242.4242.42-
May 27, 202442.3542.3542.3542.3542.35-
May 24, 202442.2142.2142.2142.2142.21-
May 23, 202442.0942.0942.0942.0942.09-
May 22, 202442.1442.1442.1442.1442.14-
May 21, 202443.1643.1643.1643.1643.16-
May 20, 202442.1142.1142.1142.1142.11-
May 17, 202442.8442.8442.8442.8442.84-
May 16, 202441.7641.7641.7641.7641.76-
May 15, 202440.9240.9240.9240.9240.92-
May 14, 202440.4740.4740.4740.4740.47-
May 13, 202440.4640.4640.4640.4640.46-
May 10, 202440.2240.2240.2240.2240.22-
May 9, 202439.2539.2539.2539.2539.25-
May 8, 202438.2638.2638.2638.2638.26-
May 7, 202443.6843.6843.6843.6843.68-
May 6, 202441.2741.2741.2741.2741.27-
May 3, 202441.1941.1941.1941.1941.19-
May 2, 202440.2740.2740.2740.2740.27-
Apr 30, 202440.3540.3540.3540.3540.35-
Apr 29, 202440.3640.3640.3640.3640.36-
Apr 26, 202439.3239.3239.3239.3239.32-
Apr 25, 202438.4738.4738.4738.4738.47-