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

Frankfurt - Delayed Quote EUR

LU-VE S.p.A. (V92.F)

Compare
26.60
-1.00
(-3.62%)
At close: April 17 at 3:29:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202527.0527.8026.6026.6026.60-
Apr 16, 202526.8027.6026.8027.6027.60-
Apr 15, 202526.4527.6026.4527.6027.60-
Apr 14, 202526.2527.2526.2527.0527.05-
Apr 11, 202526.4527.1526.4526.7526.75-
Apr 10, 202525.0027.2025.0026.9026.90-
Apr 9, 202524.9525.9524.9525.9525.95-
Apr 8, 202524.0025.8024.0025.8025.80-
Apr 7, 202524.4524.4523.0524.2524.25-
Apr 4, 202525.8026.1024.6024.6024.60-
Apr 3, 202526.5026.8526.5026.8526.85-
Apr 2, 202527.1027.6527.1027.2527.25-
Apr 1, 202526.8027.8026.8027.7027.70-
Mar 31, 202527.1027.7527.1027.5027.50-
Mar 28, 202527.5528.2527.5528.0028.00-
Mar 27, 202527.4028.0027.4028.0028.00-
Mar 26, 202527.3528.5027.3528.2028.20-
Mar 25, 202527.5528.3527.5528.1028.10-
Mar 24, 202527.2028.3027.2028.3028.30-
Mar 21, 202527.5528.3027.5528.2528.25-
Mar 20, 202527.7028.5527.7028.5528.55-
Mar 19, 202528.0528.7028.0528.6028.60-
Mar 18, 202528.2028.9528.2028.6528.65-
Mar 17, 202528.7029.4528.7028.7528.75-
Mar 14, 202528.0028.7527.0528.7528.75-
Mar 13, 202528.3031.1528.3029.2529.2550
Mar 12, 202528.0529.1028.0529.1029.10-
Mar 11, 202528.6529.8028.6528.8028.80-
Mar 10, 202529.3030.2529.3029.8529.85-
Mar 7, 202529.5530.0529.5529.7529.75-
Mar 6, 202528.7530.6528.7530.6530.65-
Mar 5, 202527.0529.3527.0529.3529.35-
Mar 4, 202528.4529.1028.2528.2528.25-
Mar 3, 202529.0029.8529.0029.7029.70-
Feb 28, 202528.2529.7028.2529.4529.45-
Feb 27, 202528.9029.7528.9029.3029.30-
Feb 26, 202528.3029.6028.3029.6029.60-
Feb 25, 202528.1529.5528.1529.2529.25-
Feb 24, 202528.4529.0028.4528.9528.95-
Feb 21, 202527.7529.1027.7529.1029.10-
Feb 20, 202527.7528.7527.7528.7528.75-
Feb 19, 202527.5028.7527.5028.6028.60-
Feb 18, 202527.6028.6027.6028.5028.50-
Feb 17, 202527.3030.4027.3030.4030.4045
Feb 14, 202528.2028.8528.2028.8028.80-
Feb 13, 202528.0029.0028.0029.0029.00-
Feb 12, 202528.3529.0028.3529.0029.00-
Feb 11, 202526.9528.8526.9528.8528.85-
Feb 10, 202526.9027.7526.9027.7027.70-
Feb 7, 202527.1027.8527.1027.6527.65-
Feb 6, 202527.0027.8527.0027.8027.80-
Feb 5, 202527.2027.9027.2027.9027.90-
Feb 4, 202527.1028.1527.1028.1528.15-
Feb 3, 202527.3027.7527.2527.7527.75-
Jan 31, 202526.5028.1026.5028.1028.10-
Jan 30, 202525.7527.1025.7527.1027.10-
Jan 29, 202526.1527.0026.1526.9026.90-
Jan 28, 202526.7027.8026.7027.1527.15-
Jan 27, 202527.5028.0027.5027.7027.70-
Jan 24, 202527.6528.8027.6528.8028.80-
Jan 23, 202527.5528.4027.5528.3028.30-
Jan 22, 202526.6528.4026.6528.4028.40-
Jan 21, 202526.4527.3526.4527.3527.35-
Jan 20, 202526.5027.4526.5027.4527.45-
Jan 17, 202526.2027.2526.2027.2527.25-
Jan 16, 202525.9026.8525.9026.8526.85-
Jan 15, 202525.3526.4525.3526.4526.45-
Jan 14, 202525.6526.5525.6526.5526.55-
Jan 13, 202526.3027.1026.3026.7026.70-
Jan 10, 202526.8527.6026.8527.5027.50-
Jan 9, 202526.9027.8026.9027.5527.55-
Jan 8, 202526.8527.8026.8527.7527.75-
Jan 7, 202527.3028.1027.3027.8027.80-
Jan 6, 202526.5027.8026.5027.8027.80-
Jan 3, 202526.5527.4026.5527.4027.40-
Jan 2, 202526.3527.2526.3527.2527.25-
Dec 30, 202426.7527.3026.7527.3027.30-
Dec 27, 202426.5027.6026.5027.3027.30-
Dec 23, 202426.4027.2026.4027.2027.20-
Dec 20, 202426.9527.4526.9527.2027.20-
Dec 19, 202427.3528.0027.3527.8527.85-
Dec 18, 202427.1528.1027.1528.1028.10-
Dec 17, 202427.5528.4027.5528.0528.05-
Dec 16, 202427.5528.2527.5528.2528.25-
Dec 13, 202427.2528.4527.2528.4528.45-
Dec 12, 202427.0527.9027.0527.9027.90-
Dec 11, 202425.9027.3525.9027.3527.35-
Dec 10, 202426.1527.0026.1526.7526.75-
Dec 9, 202426.4027.2026.4027.0527.05-
Dec 6, 202426.0027.0026.0027.0027.00-
Dec 5, 202425.9026.9025.9026.6526.65-
Dec 4, 202425.5026.3525.5026.3026.30-
Dec 3, 202425.4026.3025.4026.2026.20-
Dec 2, 202425.7026.2525.7026.2026.20-
Nov 29, 202425.5526.4525.5526.4526.45-
Nov 28, 202425.2026.4025.2026.4026.40-
Nov 27, 202425.5526.2525.5525.9525.95-
Nov 26, 202426.0026.5526.0026.2026.20-
Nov 25, 202425.2026.3525.2026.3526.35-
Nov 22, 202424.8525.8524.8525.8525.85-
Nov 21, 202424.8025.7524.8025.5525.55-
Nov 20, 202424.7025.5024.7025.4025.40-
Nov 19, 202424.7025.2524.7024.7024.70-
Nov 18, 202424.7025.9024.7025.7025.70-
Nov 15, 202424.6025.6024.6025.4525.45-
Nov 14, 202425.0025.7025.0025.3525.35-
Nov 13, 202425.4526.3525.4526.1026.10-
Nov 12, 202425.9526.6525.9526.4026.40-
Nov 11, 202426.0527.0026.0526.8526.85-
Nov 8, 202425.7526.6525.7526.6526.65-
Nov 7, 202424.9026.6024.9026.6026.60-
Nov 6, 202425.1526.1025.1525.7025.70-
Nov 5, 202425.3026.1025.3026.1026.10-
Nov 4, 202425.4526.1525.4526.1526.15-
Nov 1, 202425.8026.6025.8026.4526.45-
Oct 31, 202426.3527.1026.3526.5526.55-
Oct 30, 202426.3527.4026.3527.4027.40-
Oct 29, 202426.4527.4026.4527.2027.20-
Oct 28, 202426.1527.1526.1527.1027.10-
Oct 25, 202426.1526.9026.1526.9026.90-
Oct 24, 202426.1527.2526.1527.1527.15-
Oct 23, 202426.4027.2026.4027.1027.10-
Oct 22, 202426.7527.3526.7527.2527.25-
Oct 21, 202427.0027.6527.0027.5527.55-
Oct 18, 202427.1027.8527.1027.8527.85-
Oct 17, 202427.0528.0527.0528.0528.05-
Oct 16, 202427.6528.2027.6527.9527.95-
Oct 15, 202426.9528.3026.9528.3028.30-
Oct 14, 202427.5028.3527.5028.3528.35-
Oct 11, 202425.6528.0525.6528.0528.05-
Oct 10, 202425.6026.3525.6026.3526.35-
Oct 9, 202425.2526.2025.2526.2026.20-
Oct 8, 202425.1526.1025.1526.1026.10-
Oct 7, 202425.0525.7525.0525.7525.75-
Oct 4, 202424.9025.9524.9025.9525.95-
Oct 3, 202425.2025.9525.2025.9525.95-
Oct 2, 202425.6526.0025.6526.0026.00-
Oct 1, 202425.2526.8025.2526.7526.75-
Sep 30, 202426.5026.8026.3526.3526.35-
Sep 27, 202426.2527.2026.2527.2027.20-
Sep 26, 202425.5527.0025.5527.0027.00-
Sep 25, 202425.2526.3525.2526.3526.35-
Sep 24, 202425.6526.3525.6526.2026.20-
Sep 23, 202425.5026.4025.5026.4026.40-
Sep 20, 202426.1527.0026.1526.6526.65-
Sep 19, 202425.4526.9025.4526.9026.90-
Sep 18, 202424.9526.0524.9526.0526.05-
Sep 17, 202424.6525.5524.6525.5525.55-
Sep 16, 202424.8525.8024.8525.8025.80-
Sep 13, 202424.2025.1524.2025.1025.10-
Sep 12, 202424.4025.3524.4025.1525.15-
Sep 11, 202424.2525.1024.2525.1025.10-
Sep 10, 202423.6025.0023.6025.0025.00-
Sep 9, 202422.9024.4522.9024.4524.45-
Sep 6, 202424.0524.4024.0524.4024.40-
Sep 5, 202424.1524.7024.1524.6024.60-
Sep 4, 202423.9024.5523.9024.5524.55-
Sep 3, 202424.5025.3524.5024.7524.75-
Sep 2, 202425.1025.6525.1025.3525.35-
Aug 30, 202424.8525.9524.8525.9525.95-
Aug 29, 202424.6525.6024.6525.3025.30-
Aug 28, 202425.0025.7525.0025.7525.75-
Aug 27, 202425.0025.9525.0025.9525.95-
Aug 26, 202425.2026.0025.2025.7525.75-
Aug 23, 202424.6025.8524.6025.8525.85-
Aug 22, 202424.2525.1524.2525.1525.15-
Aug 21, 202423.3024.6023.3024.6024.60-
Aug 20, 202423.4024.4523.4024.2024.20-
Aug 19, 202423.3024.0023.3024.0024.00-
Aug 16, 202422.9524.2022.9524.2024.20-
Aug 15, 202422.9522.9522.9522.9522.95-
Aug 14, 202422.9023.7522.9023.7523.75-
Aug 13, 202422.9023.5522.9023.3023.30-
Aug 12, 202422.7523.5522.7523.5523.55-
Aug 9, 202422.9023.7522.9023.3523.35-
Aug 8, 202422.8023.3022.8023.3023.30-
Aug 7, 202422.7023.4522.7023.4523.45-
Aug 6, 202422.8023.9022.8023.3023.30-
Aug 5, 202423.3023.6522.9523.0523.05-
Aug 2, 202424.2524.8524.2524.5024.50-
Aug 1, 202424.3525.3024.3525.1525.15-
Jul 31, 202424.8025.6524.8025.1025.10-
Jul 30, 202424.3025.6524.3025.4525.45-
Jul 29, 202425.0026.0525.0025.3525.35-
Jul 26, 202423.8025.0523.8025.0525.05-
Jul 25, 202424.1024.6524.1024.3024.30-
Jul 24, 202424.3525.1024.3524.8024.80-
Jul 23, 202424.5025.2024.5025.2025.20-
Jul 22, 202424.2525.2524.2525.2525.25-
Jul 19, 202424.8025.3024.6524.6524.65-
Jul 18, 202424.8525.7524.8525.7025.70-
Jul 17, 202425.0025.7025.0025.7025.70-
Jul 16, 202425.2525.7525.2525.7025.70-
Jul 15, 202425.6026.1525.6025.8525.85-
Jul 12, 202425.4026.1525.4025.7525.75-
Jul 11, 202425.2025.9525.2025.9525.95-
Jul 10, 202424.8525.5524.8525.5525.55-
Jul 9, 202425.1526.0025.1525.5025.50-
Jul 8, 202425.2026.2025.2025.7525.75-
Jul 5, 202425.2026.0525.2025.9025.90-
Jul 4, 202424.8025.7024.8025.5025.50-
Jul 3, 202424.2025.4024.2025.4025.40-
Jul 2, 202424.4525.1524.4524.7024.70-
Jul 1, 202424.6525.6024.6525.1525.15-
Jun 28, 202424.7025.6024.7025.5025.50-
Jun 27, 202424.2025.1524.2025.0525.05-
Jun 26, 202424.4525.3524.4525.2525.25-
Jun 25, 202424.9025.6524.9025.6525.65-
Jun 24, 202424.7025.8524.7025.8525.85-
Jun 21, 202425.2526.0525.2525.5025.50-
Jun 20, 202424.9526.0024.9526.0026.00-
Jun 19, 202425.1525.9025.1525.9025.90-
Jun 18, 202424.7025.7524.7025.7525.75-
Jun 17, 202424.4525.7024.4525.7025.70-
Jun 14, 202424.2525.2024.2525.2025.20-
Jun 13, 202425.0025.6025.0025.4025.40-
Jun 12, 202423.8025.2023.8025.2025.20-
Jun 11, 202423.7524.6023.7524.4024.40-
Jun 10, 202423.7524.3523.7523.9523.95-
Jun 7, 202423.8024.5023.8024.5024.50-
Jun 6, 202423.1524.5523.1524.5524.55-
Jun 5, 202422.9023.8522.9023.8523.85-
Jun 4, 202422.9523.7022.9523.7023.70-
Jun 3, 202423.7524.4023.7523.8523.85-
May 31, 202423.6024.4523.6024.4524.45-
May 30, 202422.5023.9022.5023.9023.90-
May 29, 202423.1023.5023.1023.3523.35-
May 28, 202423.0524.1523.0523.8023.80-
May 27, 202422.5023.4022.5023.4023.40-
May 24, 202422.8023.2522.7022.7022.70-
May 23, 202422.6023.3522.6023.3523.35-
May 22, 202422.8023.5022.8023.3023.30-
May 21, 202423.1523.7023.1523.3523.35-
May 20, 202423.2023.8023.2023.6023.60-
May 17, 202422.6023.8022.6023.8023.80-
May 16, 202422.3523.5522.3523.5523.55-
May 15, 202422.6023.2022.6022.6522.65-
May 14, 202422.1023.3022.1023.3023.30-
May 13, 202421.9522.7021.9522.7022.70-
May 10, 202421.6522.5021.6522.5022.50-
May 9, 202421.6022.2021.6022.1522.15-
May 8, 202421.8522.5521.8521.8521.85-
May 7, 202421.0021.9021.0021.9021.90-
May 6, 2024 0.4 Dividend
May 6, 202420.9521.5520.9521.4521.45-
May 3, 202420.7521.8020.7521.8021.40-
May 2, 202420.5021.5020.5021.5021.11-
Apr 30, 202420.7521.3520.7521.3020.91-
Apr 29, 202420.7021.5520.7021.5521.15-
Apr 26, 202420.2021.0520.2021.0520.66-
Apr 25, 202420.6521.3020.6520.6520.27-
Apr 24, 202420.4521.3020.4521.3020.91-
Apr 23, 202420.2520.4020.0020.4020.03-
Apr 22, 202420.4020.4020.2520.3519.98-
Apr 19, 202420.4520.4520.0520.0519.68-
Apr 18, 202420.0520.3020.0520.2519.88-
Apr 17, 202420.5520.5520.2520.2519.88-