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

Dusseldorf - Delayed Quote EUR

Lumentum Holdings Inc (LU2.DU)

53.34
+1.82
+(3.53%)
At close: April 25 at 7:31:12 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202551.7453.3451.3453.3453.34-
Apr 24, 202548.0551.5247.8251.5251.52-
Apr 23, 202546.8650.9846.8450.0050.00-
Apr 22, 202542.9544.7442.9544.7444.74-
Apr 17, 202546.0346.1844.4745.2345.23-
Apr 16, 202544.7745.5144.7745.5145.51-
Apr 15, 202545.6046.9245.4746.9246.92-
Apr 14, 202546.8147.5545.2745.6045.60-
Apr 11, 202548.7348.7344.5746.1446.14-
Apr 10, 202553.7853.7848.8748.8748.87-
Apr 9, 202544.1050.3044.1050.3050.30-
Apr 8, 202547.8350.7846.4146.6446.64-
Apr 7, 202542.9149.2942.4149.2949.29-
Apr 4, 202547.7348.8042.5244.3744.37-
Apr 3, 202554.8455.4250.4650.4650.46-
Apr 2, 202558.3462.9258.1462.9262.92-
Apr 1, 202556.9857.7655.4657.7657.76-
Mar 31, 202556.8857.0256.0856.4456.44-
Mar 28, 202558.6058.9657.1657.1657.16-
Mar 27, 202560.7461.0459.4259.5259.52-
Mar 26, 202564.8465.2861.9261.9261.92-
Mar 25, 202567.6267.8865.3865.4465.44-
Mar 24, 202561.3867.1061.3867.1067.10-
Mar 21, 202562.5262.8061.5861.7861.78-
Mar 20, 202561.2063.6860.4663.6863.68-
Mar 19, 202559.5462.0659.5462.0662.06-
Mar 18, 202561.4862.1059.7459.7459.74-
Mar 17, 202557.3661.6857.3661.6861.68-
Mar 14, 202554.7657.8654.5857.7257.72-
Mar 13, 202557.5458.2255.2855.2855.28-
Mar 12, 202556.0859.8056.0859.8059.80-
Mar 11, 202553.2057.2452.5457.2457.24-
Mar 10, 202555.8055.8052.5052.5052.50-
Mar 7, 202557.5457.5455.5055.5055.50-
Mar 6, 202561.6661.6658.2458.2458.24-
Mar 5, 202561.1661.1660.0861.1661.16-
Mar 4, 202562.4862.4858.9061.2661.26-
Mar 3, 202568.3868.3863.3263.3263.3235
Feb 28, 202566.4867.0066.4866.6466.64-
Feb 27, 202568.9669.2268.6668.7268.72-
Feb 26, 202566.9269.7866.9269.7869.78-
Feb 25, 202568.5068.6264.5666.4666.46-
Feb 24, 202569.4870.1469.1070.1470.14-
Feb 21, 202572.2073.5870.6670.6670.66-
Feb 20, 202573.1873.3471.1671.1671.16-
Feb 19, 202576.1476.3273.5473.7473.74-
Feb 18, 202574.0477.0073.9277.0077.00-
Feb 17, 202573.7474.0673.7473.9073.90-
Feb 14, 202574.2274.7873.6474.0274.02-
Feb 13, 202575.5875.5873.7073.7073.70-
Feb 12, 202576.1677.0075.1877.0077.00-
Feb 11, 202578.6278.6477.0077.6477.64-
Feb 10, 202583.0883.2880.3080.3080.30-
Feb 7, 202589.6289.6282.7282.7282.7225
Feb 6, 202589.6491.2886.3886.9286.92-
Feb 5, 202584.4685.5283.8285.2085.20-
Feb 4, 202581.8684.0081.5484.0084.00-
Feb 3, 202580.5681.8079.8681.8081.80-
Jan 31, 202580.7484.4080.7082.2882.28-
Jan 30, 202574.6480.4074.6479.9279.92-
Jan 29, 202574.5876.5274.5874.6074.60-
Jan 28, 202570.5673.5270.5673.5273.52-
Jan 27, 202588.7888.7867.6267.6267.6239
Jan 24, 202594.1694.6293.1693.5293.52-
Jan 23, 202595.5695.7895.2295.7895.78-
Jan 22, 202593.5897.2693.5896.1296.12-
Jan 21, 202589.9692.5289.9692.5292.52-
Jan 20, 202590.8890.9090.8490.9090.90-
Jan 17, 202587.6490.9887.6490.9890.98-
Jan 16, 202585.5687.0685.5685.9685.96-
Jan 15, 202582.1285.6281.8685.6285.62-
Jan 14, 202581.4084.0081.4083.0883.08-
Jan 13, 202581.5281.5279.6679.6679.66-
Jan 10, 202581.6282.6281.6282.2082.20-
Jan 9, 202581.8882.1881.7482.1882.18-
Jan 8, 202583.2083.6880.8082.1682.16-
Jan 7, 202586.1886.2283.2283.2283.22-
Jan 6, 202585.2688.4485.0287.7287.72-
Jan 3, 202582.8285.2082.7885.2085.20-
Jan 2, 202580.6682.2480.6682.0882.081
Dec 30, 202480.0080.1279.7879.7879.78-
Dec 27, 202481.6281.6279.8680.1880.18-
Dec 23, 202481.4881.5480.0480.0480.04-
Dec 20, 202479.5881.8478.8281.5681.56-
Dec 19, 202479.1279.8679.1279.8479.84-
Dec 18, 202484.0284.0282.8483.0083.00-
Dec 17, 202488.0488.2084.3284.3284.32-
Dec 16, 202487.7889.7487.7088.2888.28-
Dec 13, 202486.4688.2886.0488.2688.26-
Dec 12, 202483.0688.7483.0686.6886.68-
Dec 11, 202482.1484.2082.1484.2084.20-
Dec 10, 202484.3084.6682.3282.3282.32-
Dec 9, 202487.3487.4485.1085.1085.10-
Dec 6, 202486.9687.1086.8486.8686.86-
Dec 5, 202489.3290.1488.0088.0088.00-
Dec 4, 202484.0089.0684.0089.0689.06-
Dec 3, 202482.1084.6081.7484.4484.44-
Dec 2, 202481.5683.9281.5682.0882.08-
Nov 29, 202479.0881.7879.0481.7881.78-
Nov 28, 202479.0479.4478.9879.3679.36-
Nov 27, 202482.2882.2879.2479.2479.24-
Nov 26, 202482.7483.1682.5882.9882.98-
Nov 25, 202484.8885.5883.7883.7883.78-
Nov 22, 202481.1085.4481.0485.4485.44-
Nov 21, 202478.0284.7877.9484.7884.78-
Nov 20, 202477.5077.7876.0877.0077.00-
Nov 19, 202475.6677.7075.2677.7077.70-
Nov 18, 202477.2677.2676.3676.3676.36-
Nov 15, 202479.5279.5276.0076.0076.00-
Nov 14, 202482.6483.4281.6281.6281.62-
Nov 13, 202480.7883.3080.3882.6082.60-
Nov 12, 202480.9282.4080.8681.5681.56-
Nov 11, 202477.9482.5277.9481.1081.10-
Nov 8, 202484.0084.0078.3878.3878.38-
Nov 7, 202466.7067.9066.2667.9067.90-
Nov 6, 202462.1466.4262.0266.4266.42-
Nov 5, 202458.8660.2858.8059.4659.46-
Nov 4, 202459.6459.6459.2459.2459.24-
Nov 1, 202458.3059.6458.3059.4459.44-
Oct 31, 202459.1259.1857.7657.7657.76-
Oct 30, 202460.3660.4060.0860.0860.08-
Oct 29, 202459.6860.7259.2060.4260.42-
Oct 28, 202459.4860.2659.4060.2660.26-
Oct 25, 202459.1659.6459.0059.0059.00-
Oct 24, 202460.6260.8459.5259.5259.52-
Oct 23, 202460.9662.1060.9261.1061.10-
Oct 22, 202459.9462.2459.7262.2462.24-
Oct 21, 202460.3860.4058.7059.9459.9450
Oct 18, 202462.9463.1661.1461.1461.14-
Oct 17, 202462.8865.2262.8864.6264.62-
Oct 16, 202460.7262.9460.1862.9462.94-
Oct 15, 202462.9462.9861.9861.9861.98-
Oct 14, 202461.8463.1861.7263.1863.18-
Oct 11, 202460.8062.1660.6462.1662.16-
Oct 10, 202461.2261.6260.6661.2661.26-
Oct 9, 202460.9861.5060.9861.5061.50-
Oct 8, 202460.7261.8860.6461.5661.56-
Oct 7, 202462.1262.2461.5862.0062.00-
Oct 4, 202459.6061.5859.6061.5861.58-
Oct 3, 202458.2859.4657.9459.4659.46-
Oct 2, 202455.0657.9054.5657.9057.90-
Oct 1, 202456.3056.6655.2655.3855.38-
Sep 30, 202457.1457.2456.0856.0856.08-
Sep 27, 202457.4657.8657.4257.4257.42-
Sep 26, 202454.8457.4054.8257.2457.24-
Sep 25, 202453.6054.6453.6054.6454.64-
Sep 24, 202454.6454.7654.4054.7654.76-
Sep 23, 202454.6454.8454.4254.4254.42-
Sep 20, 202454.1454.1454.0054.0454.04-
Sep 19, 202452.6254.0452.5654.0454.04-
Sep 18, 202452.0452.6451.9652.6452.64-
Sep 17, 202450.3851.9250.3851.9251.92-
Sep 16, 202449.7150.0449.3750.0450.04-
Sep 13, 202448.4250.4448.4250.4450.44-
Sep 12, 202448.6849.4548.5549.3549.35-
Sep 11, 202445.5147.6845.5147.6847.68-
Sep 10, 202445.7046.3145.7045.8445.84-
Sep 9, 202446.8347.1345.7845.7845.78-
Sep 6, 202448.7748.7746.9446.9446.94-
Sep 5, 202449.4749.5449.0149.0149.01-
Sep 4, 202447.0949.6947.0949.6949.69-
Sep 3, 202451.5651.7448.8248.8248.82-
Sep 2, 202451.7051.9851.4851.9851.98-
Aug 30, 202450.7651.7850.7651.7851.78-
Aug 29, 202450.0451.9050.0450.9650.96-
Aug 28, 202451.0251.2050.2850.2850.28-
Aug 27, 202450.0451.3449.9751.3451.34-
Aug 26, 202452.4052.5050.6650.7450.74-
Aug 23, 202449.7351.9849.7351.9851.98-
Aug 22, 202450.1051.0650.1051.0651.06-
Aug 21, 202449.9750.5249.9350.3250.32-
Aug 20, 202447.2750.2647.2050.0250.02-
Aug 19, 202446.5246.6546.5046.5646.56-
Aug 16, 202447.8247.8347.0147.1447.14-
Aug 15, 202447.8147.8146.7146.7146.71-
Aug 14, 202441.6241.6241.2941.2941.29-
Aug 13, 202440.7541.9040.7541.9041.90-
Aug 12, 202439.2041.3739.2041.2441.24-
Aug 9, 202439.1939.4438.5039.4439.44-
Aug 8, 202436.3539.1036.3039.1039.10-
Aug 7, 202437.9738.9537.8138.4038.40-
Aug 6, 202437.9838.1537.9838.1538.15-
Aug 5, 202438.0438.5936.5438.1838.18-
Aug 2, 202443.2943.8441.1141.5141.51-
Aug 1, 202447.6147.7545.0545.0545.05-
Jul 31, 202445.4047.6045.4047.6047.60-
Jul 30, 202447.3647.3845.6645.6645.66-
Jul 29, 202447.6648.1247.6047.7347.73-
Jul 26, 202446.6347.4246.6347.4247.42-
Jul 25, 202448.0648.1447.3947.3947.39-
Jul 24, 202449.6649.6649.2349.2349.23-
Jul 23, 202450.2250.5249.7949.7949.79-
Jul 22, 202450.0250.6049.9949.9949.99-
Jul 19, 202450.6250.6249.8649.8649.86-
Jul 18, 202452.2252.5451.1251.1251.12-
Jul 17, 202453.4253.4252.4052.8452.84-
Jul 16, 202452.8453.1052.4052.4052.40-
Jul 15, 202454.0454.3853.6253.6253.62-
Jul 12, 202452.2255.1052.1255.1055.10-
Jul 11, 202451.3452.3051.3052.3052.30-
Jul 10, 202451.2251.8851.1851.8851.88-
Jul 9, 202451.5251.6050.8650.8650.86-
Jul 8, 202450.5252.2450.5252.2452.24-
Jul 5, 202449.6850.4449.6850.4450.44-
Jul 4, 202449.6249.7849.6149.7849.78-
Jul 3, 202449.7350.0049.3349.6149.61-
Jul 2, 202447.3149.5747.2749.5749.57-
Jul 1, 202447.0047.5846.9347.5847.58-
Jun 28, 202445.5046.6843.8246.6846.68-
Jun 27, 202445.3645.3844.9644.9644.96-
Jun 26, 202445.8245.8245.2245.2245.22-
Jun 25, 202443.9345.8043.9045.8045.80-
Jun 24, 202445.0345.2244.6144.6144.61-
Jun 21, 202444.3345.1644.2445.1645.16-
Jun 20, 202445.9445.9744.6744.6744.67-
Jun 19, 202445.7345.9245.7345.8845.88-
Jun 18, 202446.1546.5546.1146.5546.55-
Jun 17, 202443.7945.0643.7045.0645.06-
Jun 14, 202443.9544.0243.7943.8343.83-
Jun 13, 202443.2343.9142.8143.9143.91-
Jun 12, 202441.9243.0541.8742.8942.89-
Jun 11, 202443.1343.1342.0542.0542.05-
Jun 10, 202442.1042.8842.0242.8842.88-
Jun 7, 202441.4341.9641.4141.9641.96-
Jun 6, 202441.2642.1641.0341.8841.88-
Jun 5, 202439.1740.8339.1540.8340.83-
Jun 4, 202440.0440.0439.7339.7439.74-
Jun 3, 202439.7440.6239.7240.6240.62-
May 31, 202439.4739.4739.0439.0439.04-
May 30, 202439.5140.3139.5139.9239.92-
May 29, 202440.7440.7440.3740.3740.37-
May 28, 202442.2742.2741.8142.0942.09-
May 27, 202442.1842.4742.1542.4742.47-
May 24, 202442.0442.3241.9742.2642.26-
May 23, 202441.9242.4441.8442.4442.44-
May 22, 202441.9742.4541.9142.0542.05-
May 21, 202442.9942.9942.2942.3442.34-
May 20, 202441.9443.3141.9343.2343.23-
May 17, 202442.6343.1242.4342.4342.43-
May 16, 202441.5942.2641.5942.2642.26-
May 15, 202440.7541.1240.7141.1241.12-
May 14, 202440.3041.1640.3041.1341.13-
May 13, 202440.2941.6140.2240.8040.80-
May 10, 202440.0440.2940.0440.2940.29-
May 9, 202439.0939.8839.0939.8839.88-
May 8, 202438.1039.8838.0639.8839.88-
May 7, 202443.4943.5039.1339.1339.13-
May 6, 202441.1041.3941.1041.1441.14-
May 3, 202441.0242.5941.0241.6641.66-
May 2, 202440.1040.6740.1040.6740.67-
Apr 30, 202440.1841.2340.0241.2341.23-
Apr 29, 202440.1940.7740.1640.4940.49-
Apr 26, 202439.1440.1839.0640.1840.18-
Apr 25, 202438.3139.2238.3138.8038.80-