Register to chat with like-minded investors on our interactive forums.
LUCE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 183.20 | 1.80 | 0.99% | 183.40 | 185.60 | 178.80 | 184,794 |
| May 16 2024 | 181.40 | -2.00 | -1.09% | 181.60 | 183.40 | 179.60 | 187,343 |
| May 15 2024 | 183.40 | 8.40 | 4.80% | 176.80 | 183.40 | 173.60 | 274,305 |
| May 14 2024 | 175.00 | 5.40 | 3.18% | 169.80 | 175.00 | 169.20 | 983,916 |
| May 13 2024 | 169.60 | 6.80 | 4.18% | 157.00 | 169.80 | 157.00 | 221,937 |
| May 10 2024 | 162.80 | 3.40 | 2.13% | 160.60 | 165.00 | 160.60 | 152,775 |
| May 09 2024 | 159.40 | -2.60 | -1.60% | 161.80 | 164.80 | 158.40 | 254,165 |
| May 08 2024 | 162.00 | 1.60 | 1.00% | 159.00 | 162.00 | 159.00 | 156,289 |
| May 07 2024 | 160.40 | 0.80 | 0.50% | 165.00 | 165.00 | 157.40 | 144,451 |
| May 03 2024 | 159.60 | -5.60 | -3.39% | 161.20 | 164.00 | 158.80 | 143,649 |
| May 02 2024 | 165.20 | 1.20 | 0.73% | 164.60 | 165.80 | 161.60 | 133,918 |
| May 01 2024 | 164.00 | -1.20 | -0.73% | 162.00 | 165.60 | 162.00 | 106,975 |
| Apr 30 2024 | 165.20 | 2.00 | 1.23% | 160.80 | 166.60 | 160.20 | 313,658 |
| Apr 29 2024 | 163.20 | -1.80 | -1.09% | 161.00 | 167.40 | 161.00 | 303,197 |
| Apr 26 2024 | 165.00 | -0.80 | -0.48% | 162.00 | 166.00 | 161.20 | 288,446 |
| Apr 25 2024 | 165.80 | 4.60 | 2.85% | 165.00 | 167.60 | 160.20 | 511,641 |
| Apr 24 2024 | 161.20 | -1.60 | -0.98% | 159.80 | 164.40 | 158.80 | 82,895 |
| Apr 23 2024 | 162.80 | 3.40 | 2.13% | 163.00 | 167.00 | 159.40 | 216,259 |
| Apr 22 2024 | 159.40 | -0.60 | -0.38% | 163.00 | 163.00 | 157.20 | 63,089 |
| Apr 19 2024 | 160.00 | 1.00 | 0.63% | 159.80 | 160.00 | 155.20 | 1,616,872 |
| Apr 18 2024 | 159.00 | -1.00 | -0.63% | 162.20 | 162.20 | 158.00 | 1,092,376 |
| Apr 17 2024 | 160.00 | 0.40 | 0.25% | 159.20 | 161.00 | 158.20 | 164,677 |
| Apr 16 2024 | 159.60 | 0.80 | 0.50% | 160.00 | 163.00 | 156.00 | 534,187 |
| Apr 15 2024 | 158.80 | 0.00 | 0.00% | 162.00 | 162.00 | 150.40 | 217,407 |
| Apr 12 2024 | 158.80 | 8.00 | 5.31% | 154.40 | 159.40 | 153.40 | 80,327 |
| Apr 11 2024 | 150.80 | -3.20 | -2.08% | 154.40 | 156.20 | 150.20 | 142,422 |
| Apr 10 2024 | 154.00 | -1.00 | -0.65% | 151.20 | 157.00 | 151.20 | 134,534 |
| Apr 09 2024 | 155.00 | -2.00 | -1.27% | 160.00 | 160.00 | 151.00 | 233,220 |
| Apr 08 2024 | 157.00 | 3.40 | 2.21% | 152.00 | 159.80 | 148.40 | 339,736 |
| Apr 05 2024 | 153.60 | 5.60 | 3.78% | 147.00 | 153.60 | 147.00 | 295,491 |
| Apr 04 2024 | 148.00 | 2.00 | 1.37% | 147.60 | 150.00 | 143.80 | 260,839 |
| Apr 03 2024 | 146.00 | 4.20 | 2.96% | 141.80 | 147.80 | 140.20 | 211,967 |
| Apr 02 2024 | 141.80 | 2.60 | 1.87% | 138.00 | 141.80 | 135.20 | 291,725 |
| Mar 28 2024 | 139.20 | 2.60 | 1.90% | 136.00 | 139.80 | 134.00 | 206,582 |
| Mar 27 2024 | 136.60 | -1.40 | -1.01% | 137.60 | 137.60 | 136.00 | 111,053 |
| Mar 26 2024 | 138.00 | 16.80 | 13.86% | 125.20 | 138.00 | 125.20 | 1,296,619 |
| Mar 25 2024 | 121.20 | -2.80 | -2.26% | 122.80 | 123.00 | 120.00 | 234,585 |
| Mar 22 2024 | 124.00 | 2.00 | 1.64% | 120.80 | 124.00 | 120.80 | 238,334 |
| Mar 21 2024 | 122.00 | -2.20 | -1.77% | 123.40 | 124.20 | 122.00 | 35,292 |
| Mar 20 2024 | 124.20 | -0.40 | -0.32% | 123.00 | 125.00 | 123.00 | 155,036 |
| Mar 19 2024 | 124.60 | 1.60 | 1.30% | 124.60 | 125.00 | 123.80 | 178,370 |
| Mar 18 2024 | 123.00 | 2.60 | 2.16% | 119.00 | 123.00 | 119.00 | 50,767 |
| Mar 15 2024 | 120.40 | -4.40 | -3.53% | 120.00 | 121.80 | 119.00 | 208,009 |
| Mar 14 2024 | 124.80 | 2.40 | 1.96% | 124.80 | 124.80 | 124.80 | 117,894 |
| Mar 13 2024 | 122.40 | -0.20 | -0.16% | 122.60 | 125.80 | 120.20 | 87,745 |
| Mar 12 2024 | 122.60 | -6.60 | -5.11% | 126.00 | 127.00 | 120.00 | 533,988 |
| Mar 11 2024 | 129.20 | -1.80 | -1.37% | 126.00 | 131.80 | 126.00 | 128,408 |
| Mar 08 2024 | 131.00 | -0.60 | -0.46% | 131.00 | 131.00 | 131.00 | 146,461 |
| Mar 07 2024 | 131.60 | -0.40 | -0.30% | 131.00 | 134.80 | 131.00 | 146,792 |
| Mar 06 2024 | 132.00 | 1.00 | 0.76% | 131.00 | 135.40 | 131.00 | 173,707 |
| Mar 05 2024 | 131.00 | -4.60 | -3.39% | 135.00 | 135.00 | 131.00 | 125,140 |
| Mar 04 2024 | 135.60 | 0.40 | 0.30% | 136.20 | 138.00 | 134.40 | 132,112 |
| Mar 01 2024 | 135.20 | -4.60 | -3.29% | 139.80 | 140.20 | 135.20 | 190,639 |
| Feb 29 2024 | 139.80 | 10.60 | 8.20% | 134.00 | 140.00 | 130.80 | 427,828 |
| Feb 28 2024 | 129.20 | -13.80 | -9.65% | 145.20 | 147.40 | 129.20 | 419,168 |
| Feb 27 2024 | 143.00 | -0.60 | -0.42% | 143.00 | 144.80 | 143.00 | 71,998 |
| Feb 26 2024 | 143.60 | -2.40 | -1.64% | 145.80 | 147.00 | 143.60 | 98,279 |
| Feb 23 2024 | 146.00 | 0.20 | 0.14% | 144.60 | 147.20 | 143.40 | 211,783 |
| Feb 22 2024 | 145.80 | 0.60 | 0.41% | 145.20 | 147.80 | 144.40 | 229,906 |
| Feb 21 2024 | 145.20 | -2.80 | -1.89% | 147.80 | 149.80 | 145.20 | 83,194 |
| Feb 20 2024 | 148.00 | 1.40 | 0.95% | 147.00 | 150.00 | 145.40 | 61,309 |
| Feb 19 2024 | 146.60 | -3.40 | -2.27% | 146.40 | 149.80 | 146.40 | 185,291 |
