Milan - Delayed Quote EUR

LU-VE S.p.A. (LUVE.MI)

30.45
0.00
(0.00%)
At close: May 23 at 5:35:13 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 202530.7031.1030.2530.4530.455,767
May 22, 202531.0531.0530.2530.4530.456,946
May 21, 202530.9031.2030.8030.9030.902,865
May 20, 202530.7531.4530.7531.2531.253,481
May 19, 202531.4531.5030.6030.9530.956,609
May 16, 202532.0032.0031.3031.4031.408,792
May 15, 202532.2532.3031.6032.1032.1015,123
May 14, 202531.3032.4031.2532.1532.1514,665
May 13, 202531.2531.7529.4031.3031.3036,381
May 12, 202531.3031.9531.1531.6531.6510,436
May 9, 202530.7531.4530.7531.3031.309,734
May 8, 202530.5030.8530.2530.8530.8511,226
May 7, 202530.3530.5529.9030.5530.5516,754
May 6, 202530.0030.2529.4030.0030.009,786
May 5, 202529.4530.2529.4030.0030.0018,489
May 2, 202528.7029.2028.7029.0529.0512,182
Apr 30, 202528.9029.0028.1528.4528.453,747
Apr 29, 202528.9029.1528.2528.5528.5516,084
Apr 28, 2025 0.42 Dividend
Apr 28, 202529.1029.5028.7528.7528.759,484
Apr 25, 202528.6029.0028.4028.9528.537,599
Apr 24, 202528.1028.4027.4028.4027.996,825
Apr 23, 202527.5028.0527.4027.9527.544,297
Apr 22, 202527.5027.5026.8527.1526.767,823
Apr 17, 202528.3028.4527.0027.4027.0022,626
Apr 16, 202527.8528.5027.6028.4528.044,157
Apr 15, 202527.9528.5527.9528.2027.7913,978
Apr 14, 202527.9528.1527.5527.8527.4510,462
Apr 11, 202527.6027.9527.0527.6527.258,444
Apr 10, 202529.4029.4027.2527.8527.4510,411
Apr 9, 202525.4526.8525.4526.3025.9220,615
Apr 8, 202525.5526.5525.5526.2525.8717,770
Apr 7, 202523.5027.8023.1525.2524.8832,837
Apr 4, 202526.7526.8524.3525.7525.3832,142
Apr 3, 202527.6528.0527.1527.1526.766,259
Apr 2, 202528.4028.4027.7027.9027.503,424
Apr 1, 202528.5528.6028.2028.5028.094,516
Mar 31, 202528.5028.5527.9528.2027.795,455
Mar 28, 202528.8528.9028.3528.5028.098,085
Mar 27, 202528.5029.1528.4029.0028.583,039
Mar 26, 202529.2029.3528.7028.8528.437,592
Mar 25, 202529.1029.2528.6028.8028.387,362
Mar 24, 202528.7529.1028.6029.0028.583,557
Mar 21, 202528.9029.0028.4028.6528.2313,581
Mar 20, 202529.2529.3028.7029.0028.589,862
Mar 19, 202529.9529.9529.1529.1528.732,908
Mar 18, 202530.0530.0529.2029.5529.1212,344
Mar 17, 202530.2530.3029.0029.7029.2714,207
Mar 14, 202529.5030.2027.6030.2029.7628,923
Mar 13, 202529.6030.2029.2529.4529.0210,303
Mar 12, 202529.5030.3028.7529.8029.379,322
Mar 11, 202530.2530.5529.4029.5529.129,805
Mar 10, 202530.8530.8530.1530.1529.717,761
Mar 7, 202530.7031.1030.3530.8530.403,184
Mar 6, 202530.2531.4530.2531.1030.6512,622
Mar 5, 202528.4030.2528.4030.2529.8114,553
Mar 4, 202529.8029.9028.4528.4528.0454,665
Mar 3, 202530.8030.8029.9529.9529.5212,581
Feb 28, 202529.9030.6029.7030.5530.1153,558
Feb 27, 202530.4030.5029.7029.7529.325,136
Feb 26, 202529.5530.4029.5530.4029.963,932
Feb 25, 202530.0030.4029.6529.8029.3719,459
Feb 24, 202529.6529.8029.3529.6529.225,989
Feb 21, 202529.5030.0029.4529.9529.528,210
Feb 20, 202529.1029.6528.8529.2028.789,875
Feb 19, 202529.2029.5029.0529.2028.786,084
Feb 18, 202528.2029.5028.2028.9528.533,957
Feb 17, 202528.7529.4028.6529.0528.632,488
Feb 14, 202529.4529.7528.7528.7528.339,791
Feb 13, 202529.5029.9029.3529.7029.273,988
Feb 12, 202530.0030.0029.1529.4529.0212,871
Feb 11, 202528.4529.9028.4529.8529.4231,345
Feb 10, 202528.4028.7028.1528.3527.945,266
Feb 7, 202528.5028.5028.0028.3027.893,290
Feb 6, 202528.5028.6028.2528.5528.144,301
Feb 5, 202528.6528.9028.1028.4027.996,169
Feb 4, 202528.2028.7528.2028.6528.234,809
Feb 3, 202527.3028.7027.3028.5528.149,186
Jan 31, 202528.0028.8527.9028.7528.3312,500
Jan 30, 202527.0027.9027.0027.9027.5018,892
Jan 29, 202527.6027.7027.1027.1026.7110,257
Jan 28, 202528.2528.5027.5027.5527.1511,209
Jan 27, 202528.6028.9028.0528.1027.697,873
Jan 24, 202529.1529.7528.9028.9528.5321,132
Jan 23, 202529.1529.1528.8029.1028.685,664
Jan 22, 202528.0529.2028.0529.0028.5815,058
Jan 21, 202527.5028.3026.2528.0527.644,477
Jan 20, 202527.8528.2027.8027.8527.458,710
Jan 17, 202527.4027.9527.4027.9027.505,244
Jan 16, 202526.9027.6526.9027.6027.206,681
Jan 15, 202527.0527.2526.6527.2526.852,633
Jan 14, 202526.9027.2026.7026.7026.315,422
Jan 13, 202527.7027.9526.5027.0026.6120,884
Jan 10, 202528.1028.5027.7027.7027.307,739
Jan 9, 202528.3028.5528.0528.2527.8410,509
Jan 8, 202528.4528.6528.0528.3027.899,235
Jan 7, 202528.8528.9028.2528.2527.846,992
Jan 6, 202527.8528.7527.8528.7528.335,327
Jan 3, 202527.8528.1027.6527.9027.501,583
Jan 2, 202527.7028.0027.6527.9527.54662
Dec 30, 202428.0028.0027.5027.7527.354,492
Dec 27, 202427.9028.1527.8028.1527.742,803
Dec 23, 202427.4528.2027.3027.9027.5015,527
Dec 20, 202428.2028.3027.6027.8027.406,683
Dec 19, 202428.5028.6528.0528.3527.949,973
Dec 18, 202428.6028.9528.3028.8028.385,916
Dec 17, 202428.6529.1528.4528.6028.197,377
Dec 16, 202429.1029.2028.8029.0028.587,935
Dec 13, 202428.9529.3028.7529.0028.5810,097
Dec 12, 202428.4529.0028.3028.7028.2810,440
Dec 11, 202427.4028.4527.3028.4528.047,082
Dec 10, 202427.8527.8527.1527.2526.852,092
Dec 9, 202427.8028.0027.5027.5027.103,290
Dec 6, 202427.0027.8527.0027.8027.407,411
Dec 5, 202427.5027.7027.1027.3526.958,311
Dec 4, 202427.1527.2526.6527.2526.855,782
Dec 3, 202427.0527.0526.7026.8526.463,366
Dec 2, 202427.0027.0026.6026.7526.364,074
Nov 29, 202427.0527.2027.0027.0526.662,678
Nov 28, 202426.8027.1026.7026.9026.514,132
Nov 27, 202426.8026.8026.4026.5026.123,824
Nov 26, 202427.0027.1026.5526.9026.516,531
Nov 25, 202426.8527.3526.7027.3526.958,605
Nov 22, 202426.4026.8026.2026.5526.166,511
Nov 21, 202426.4026.4026.0026.1525.771,417
Nov 20, 202426.2026.5025.8526.1025.7211,311
Nov 19, 202426.1026.1025.0026.0025.629,932
Nov 18, 202426.3026.8025.9526.0025.627,812
Nov 15, 202425.9526.4525.4526.0025.629,097
Nov 14, 202426.1026.5525.8025.9025.5210,686
Nov 13, 202427.1027.1026.2526.3025.9210,800
Nov 12, 202426.9527.5026.8026.8026.417,652
Nov 11, 202427.2527.9027.1027.3026.906,717
Nov 8, 202427.4527.7027.1027.4027.004,901
Nov 7, 202426.3027.7026.2027.1026.7115,436
Nov 6, 202426.1526.8026.0526.2025.826,005
Nov 5, 202426.5526.9526.4026.4526.073,235
Nov 4, 202426.4527.2526.4526.6526.263,302
Nov 1, 202427.1527.3526.8026.8026.413,857
Oct 31, 202427.9027.9027.0027.1526.769,428
Oct 30, 202427.6528.3027.6027.7527.358,339
Oct 29, 202427.9528.1527.7027.7527.353,061
Oct 28, 202427.5528.0527.4027.8527.458,298
Oct 25, 202427.8027.8027.3527.5027.103,123
Oct 24, 202427.8528.1027.5027.5527.154,515
Oct 23, 202427.8028.0527.5027.5527.152,306
Oct 22, 202428.1528.2027.6027.8027.403,875
Oct 21, 202428.2028.4027.8028.1527.744,245
Oct 18, 202428.9028.9028.2528.4027.992,533
Oct 17, 202428.1029.0028.1028.5528.148,130
Oct 16, 202428.7529.0028.4528.4528.042,621
Oct 15, 202428.7029.2028.2029.1028.689,021
Oct 14, 202428.9529.3028.3528.3527.9412,254
Oct 11, 202427.3529.1527.3528.9528.5340,608
Oct 10, 202426.9027.0026.6527.0026.6115,268
Oct 9, 202426.6526.9526.5526.9526.563,497
Oct 8, 202426.5526.9526.4526.6026.213,985
Oct 7, 202426.5026.6525.9026.4526.074,015
Oct 4, 202426.5526.7026.3026.3525.972,505
Oct 3, 202426.2026.8026.2026.2025.823,959
Oct 2, 202426.7026.9026.1026.5526.163,802
Oct 1, 202426.9527.5526.7027.0026.619,212
Sep 30, 202427.5527.5526.6026.6026.2111,652
Sep 27, 202427.3027.9527.2527.9027.505,858
Sep 26, 202427.1527.7026.9027.6527.2515,205
Sep 25, 202426.3027.2026.3026.9026.516,840
Sep 24, 202426.6527.0026.1526.6026.2111,114
Sep 23, 202426.6027.1526.6027.0026.615,716
Sep 20, 202427.5027.5026.6026.8526.4614,631
Sep 19, 202427.2027.7027.2027.5027.109,724
Sep 18, 202426.3526.9026.3026.8026.419,643
Sep 17, 202426.5526.5525.7526.2525.871,792
Sep 16, 202426.4526.4525.9525.9525.572,478
Sep 13, 202425.7526.3025.5026.1525.774,674
Sep 12, 202426.0026.1525.4025.4525.085,079
Sep 11, 202425.8026.0025.4025.7025.338,094
Sep 10, 202424.7025.7024.7025.5525.184,567
Sep 9, 202424.3525.2524.3524.8524.496,970
Sep 6, 202425.0525.1024.1024.1023.759,968
Sep 5, 202425.2025.3024.8025.3024.936,214
Sep 4, 202424.8525.4524.8525.4025.031,533
Sep 3, 202425.9025.9524.9525.1524.799,808
Sep 2, 202426.3526.3525.7025.8025.432,388
Aug 30, 202426.0026.6025.8526.4026.027,942
Aug 29, 202426.1526.2025.7526.1525.7711,562
Aug 28, 202426.3026.4025.9525.9525.576,704
Aug 27, 202426.3526.6026.3026.3025.925,424
Aug 26, 202426.6526.6526.2526.3025.9237,493
Aug 23, 202425.9526.7025.9526.5026.125,568
Aug 22, 202425.6026.3025.6025.9025.5216,713
Aug 21, 202424.8025.5524.6525.5025.137,461
Aug 20, 202424.9525.0524.5524.5524.193,120
Aug 19, 202424.6024.6524.4024.6524.291,618
Aug 16, 202424.4524.8524.4524.5024.143,312
Aug 14, 202424.1024.4524.1024.1523.803,470
Aug 13, 202424.0524.2023.8524.1023.756,489
Aug 12, 202424.1524.2023.8524.1023.756,548
Aug 9, 202423.8024.4023.8023.9523.609,168
Aug 8, 202424.1024.1023.3524.1023.7516,614
Aug 7, 202423.8024.3523.8024.0023.6510,699
Aug 6, 202424.1524.6023.5023.9023.5528,330
Aug 5, 202423.7524.5523.1524.0023.6532,143
Aug 2, 202425.3525.3524.5024.5024.1419,699
Aug 1, 202425.8526.0025.1525.5525.1811,466
Jul 31, 202426.4526.4525.5525.6525.284,709
Jul 30, 202425.8526.4525.6526.1025.7225,407
Jul 29, 202426.5526.6525.6025.6025.2313,935
Jul 26, 202425.2026.3025.1526.3025.927,001
Jul 25, 202425.3025.3024.7025.0524.6922,889
Jul 24, 202425.6525.7025.2525.3524.985,859
Jul 23, 202425.9025.9525.3025.6525.288,729
Jul 22, 202425.4525.8025.1025.8025.4311,214
Jul 19, 202425.9525.9525.1025.5025.1314,312
Jul 18, 202426.3026.3526.1026.1025.727,782
Jul 17, 202426.1526.4025.9026.1525.776,252
Jul 16, 202426.4026.5526.1526.3025.925,520
Jul 15, 202427.1527.1526.2526.6026.215,259
Jul 12, 202426.5526.9526.2526.9526.5614,024
Jul 11, 202426.4526.8026.4526.7526.3613,990
Jul 10, 202425.9526.6525.9526.5526.1610,256
Jul 9, 202426.7026.7025.9526.1525.779,241
Jul 8, 202426.7526.8026.1526.4526.077,119
Jul 5, 202426.7526.7526.1026.5526.1613,149
Jul 4, 202426.1026.5525.8526.5526.164,181
Jul 3, 202425.7526.3025.4526.1025.726,101
Jul 2, 202425.9525.9524.9525.4525.0818,943
Jul 1, 202425.9526.2025.7025.7525.384,010
Jun 28, 202426.0026.1525.6025.9525.5723,621
Jun 27, 202425.7026.0025.4526.0025.6220,445
Jun 26, 202425.8526.1525.4025.4525.0831,363
Jun 25, 202426.0526.3025.7525.7525.3852,532
Jun 24, 202426.3026.6026.1526.2025.828,513
Jun 21, 202426.8526.9026.0026.0025.6219,605
Jun 20, 202426.5526.8026.4026.6026.216,379
Jun 19, 202426.4526.6526.1526.2525.878,059
Jun 18, 202426.3026.4525.7526.4526.077,985
Jun 17, 202426.0526.4025.9026.0025.6212,328
Jun 14, 202425.6525.9525.5025.7525.3822,565
Jun 13, 202426.2026.2025.5525.5525.187,097
Jun 12, 202425.2526.3025.1026.3025.9216,281
Jun 11, 202425.0525.2524.6025.0524.699,966
Jun 10, 202425.3025.3024.3525.0024.649,384
Jun 7, 202425.4025.4024.4025.0024.6416,540
Jun 6, 202424.5525.2524.5025.0524.6920,828
Jun 5, 202424.4024.5024.3024.3524.001,585
Jun 4, 202423.9024.3023.9024.1023.759,459
Jun 3, 202424.9024.9024.0024.1523.807,748
May 31, 202424.8525.1024.5525.0024.6414,265
May 30, 202423.6525.0523.4524.8524.4913,366
May 29, 202424.5024.5023.7023.7023.366,358
May 28, 202424.5524.8524.2024.3023.956,889
May 27, 202423.4524.2523.4524.2523.904,537
May 24, 202424.0024.0523.1523.7023.364,612
May 23, 202423.8024.0523.8024.0023.655,887

Related Tickers

5929.T Sanwa Holdings Corporation
5,096.00
-1.66%
 
ARIS.MI Ariston Holding N.V.
4.4140
+0.46%
 
INVE Identiv, Inc.
3.3000
-0.30%
 
ROCK Gibraltar Industries, Inc.
59.08
-0.71%
 
CSTE Caesarstone Ltd.
1.7800
-0.56%
 
ARLO Arlo Technologies, Inc.
13.30
-1.99%
 
LMB Limbach Holdings, Inc.
127.95
+1.85%
 
CARR Carrier Global Corporation
70.98
-1.10%