Lumentum Holdings Inc. (ETR:LU2)
Germany · Delayed Price · Currency is EUR 75.90
-0.60 (-0.78%)
Feb 13, 2025, 8:20 AM CET
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 56.26 | 56.26 | 52.72 | 52.72 | 52.72 | -8.60% | 935 |
| Mar 7, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | -5.78% | - |
| Mar 6, 2025 | 61.96 | 61.96 | 61.22 | 61.22 | 61.22 | -0.29% | 45 |
| Mar 5, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -1.63% | - |
| Mar 4, 2025 | 62.44 | 62.44 | 62.42 | 62.42 | 62.42 | -7.58% | 15 |
| Mar 3, 2025 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | 1.05% | - |
| Feb 28, 2025 | 66.72 | 66.84 | 66.72 | 66.84 | 66.84 | -6.88% | - |
| Feb 27, 2025 | 69.24 | 71.78 | 69.24 | 71.78 | 71.78 | 6.85% | 115 |
| Feb 26, 2025 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | -2.38% | - |
| Feb 25, 2025 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | -2.27% | - |
| Feb 24, 2025 | 69.76 | 70.42 | 69.76 | 70.42 | 70.42 | -4.71% | 1 |
| Feb 21, 2025 | 72.48 | 73.90 | 72.48 | 73.90 | 73.90 | 0.46% | 10 |
| Feb 20, 2025 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | -3.82% | - |
| Feb 19, 2025 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | 3.05% | - |
| Feb 18, 2025 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | 0.35% | - |
| Feb 17, 2025 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | -0.70% | - |
| Feb 14, 2025 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | -0.72% | - |
| Feb 13, 2025 | 75.90 | 75.90 | 75.02 | 75.02 | 75.02 | -1.93% | 305 |
| Feb 12, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.92% | - |
| Feb 11, 2025 | 78.94 | 78.94 | 78.00 | 78.00 | 78.00 | -6.47% | 300 |
| Feb 10, 2025 | 83.36 | 83.40 | 83.36 | 83.40 | 83.40 | -5.98% | 80 |
| Feb 7, 2025 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | -1.99% | - |
| Feb 6, 2025 | 89.92 | 90.50 | 89.80 | 90.50 | 90.50 | 8.62% | 207 |
| Feb 5, 2025 | 84.80 | 84.80 | 83.32 | 83.32 | 83.32 | -0.81% | 100 |
| Feb 4, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 6.52% | 100 |
| Feb 3, 2025 | 80.96 | 80.96 | 78.86 | 78.86 | 78.86 | -5.96% | 100 |
| Jan 31, 2025 | 81.12 | 83.86 | 81.12 | 83.86 | 83.86 | 3.63% | 165 |
| Jan 30, 2025 | 74.88 | 81.40 | 74.88 | 80.92 | 80.92 | 6.36% | 90 |
| Jan 29, 2025 | 74.86 | 76.08 | 74.86 | 76.08 | 76.08 | 3.48% | 720 |
| Jan 28, 2025 | 70.86 | 73.52 | 70.86 | 73.52 | 73.52 | 3.43% | 8 |
| Jan 27, 2025 | 90.00 | 90.00 | 70.78 | 71.08 | 71.08 | -25.46% | 325 |
| Jan 24, 2025 | 94.52 | 95.52 | 94.52 | 95.36 | 95.36 | -1.02% | 225 |
| Jan 23, 2025 | 96.94 | 96.94 | 95.58 | 96.34 | 96.34 | 2.58% | 399 |
| Jan 22, 2025 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | 1.60% | - |
| Jan 21, 2025 | 90.32 | 92.44 | 90.32 | 92.44 | 92.44 | 1.32% | 127 |
| Jan 20, 2025 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | 0.62% | - |
| Jan 17, 2025 | 88.70 | 90.68 | 88.70 | 90.68 | 90.68 | 4.64% | 130 |
| Jan 16, 2025 | 85.92 | 86.66 | 85.92 | 86.66 | 86.66 | 5.04% | 1 |
| Jan 15, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.91% | - |
| Jan 14, 2025 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | 1.74% | - |
| Jan 13, 2025 | 81.78 | 81.78 | 80.36 | 80.36 | 80.36 | -2.02% | - |
| Jan 10, 2025 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | -0.22% | - |
| Jan 9, 2025 | 82.20 | 82.24 | 82.20 | 82.20 | 82.20 | -2.91% | 150 |
| Jan 8, 2025 | 83.52 | 84.66 | 83.52 | 84.66 | 84.66 | -2.06% | 50 |
| Jan 7, 2025 | 86.52 | 86.52 | 86.44 | 86.44 | 86.44 | 0.02% | - |
| Jan 6, 2025 | 85.58 | 86.42 | 85.58 | 86.42 | 86.42 | 3.85% | 100 |
| Jan 3, 2025 | 83.18 | 83.22 | 83.18 | 83.22 | 83.22 | 2.74% | 34 |
| Jan 2, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.75% | 45 |
| Dec 30, 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -1.30% | 3 |
| Dec 27, 2024 | 81.96 | 81.96 | 81.46 | 81.46 | 81.46 | -0.46% | - |