Lumentum Holdings Inc. (ETR:LU2)
Germany · Delayed Price · Currency is EUR 793.10
-8.80 (-1.10%)
Aug 14, 2026, 5:35 PM CET
ETR:LU2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 770.00 | 818.80 | 766.50 | 793.10 | 793.10 | -1.10% | 1,625 |
| Aug 13, 2026 | 800.50 | 820.10 | 789.70 | 801.90 | 801.90 | -0.25% | 1,561 |
| Aug 12, 2026 | 759.90 | 806.70 | 726.00 | 803.90 | 803.90 | 13.71% | 3,428 |
| Aug 11, 2026 | 708.70 | 710.90 | 685.00 | 707.00 | 707.00 | -2.15% | 748 |
| Aug 10, 2026 | 790.30 | 810.00 | 716.30 | 722.50 | 722.50 | -6.03% | 1,756 |
| Aug 7, 2026 | 749.80 | 796.60 | 747.10 | 768.90 | 768.90 | 1.77% | 1,673 |
| Aug 6, 2026 | 711.20 | 764.10 | 692.00 | 755.50 | 755.50 | 2.54% | 1,136 |
| Aug 5, 2026 | 748.70 | 755.80 | 712.00 | 736.80 | 736.80 | -1.96% | 2,028 |
| Aug 4, 2026 | 705.50 | 773.70 | 702.40 | 751.50 | 751.50 | 14.12% | 2,433 |
| Aug 3, 2026 | 630.40 | 664.40 | 588.90 | 658.50 | 658.50 | 6.48% | 1,937 |
| Jul 31, 2026 | 629.80 | 667.20 | 609.20 | 618.40 | 618.40 | 4.58% | 1,219 |
| Jul 30, 2026 | 527.30 | 601.30 | 524.80 | 591.30 | 591.30 | 10.88% | 1,204 |
| Jul 29, 2026 | 572.30 | 589.40 | 533.30 | 533.30 | 533.30 | -3.88% | 1,517 |
| Jul 28, 2026 | 608.60 | 612.20 | 530.10 | 554.80 | 554.80 | -9.94% | 3,141 |
| Jul 27, 2026 | 699.80 | 699.80 | 616.00 | 616.00 | 616.00 | -10.05% | 1,595 |
| Jul 24, 2026 | 726.50 | 729.50 | 679.70 | 684.80 | 684.80 | -7.02% | 1,024 |
| Jul 23, 2026 | 745.20 | 785.50 | 727.00 | 736.50 | 736.50 | -0.95% | 2,688 |
| Jul 22, 2026 | 715.30 | 751.60 | 709.70 | 743.60 | 743.60 | 2.52% | 1,278 |
| Jul 21, 2026 | 699.20 | 728.20 | 696.90 | 725.30 | 725.30 | 4.80% | 2,442 |
| Jul 20, 2026 | 648.80 | 701.20 | 646.40 | 692.10 | 692.10 | 10.47% | 1,940 |
| Jul 17, 2026 | 592.90 | 631.10 | 573.30 | 626.50 | 626.50 | 1.42% | 3,259 |
| Jul 16, 2026 | 647.00 | 647.00 | 616.80 | 617.70 | 617.70 | -5.25% | 2,536 |
| Jul 15, 2026 | 724.50 | 725.20 | 651.90 | 651.90 | 651.90 | -9.23% | 1,383 |
| Jul 14, 2026 | 686.20 | 725.80 | 685.90 | 718.20 | 718.20 | 2.21% | 2,322 |
| Jul 13, 2026 | 670.60 | 708.70 | 669.30 | 702.70 | 702.70 | 3.34% | 1,949 |
| Jul 10, 2026 | 679.00 | 693.60 | 666.90 | 680.00 | 680.00 | -1.48% | 1,879 |
| Jul 9, 2026 | 633.80 | 698.40 | 633.00 | 690.20 | 690.20 | 13.45% | 2,554 |
| Jul 8, 2026 | 600.60 | 629.10 | 586.80 | 608.40 | 608.40 | -0.13% | 2,161 |
| Jul 7, 2026 | 627.80 | 639.00 | 599.90 | 609.20 | 609.20 | -5.86% | 1,686 |
| Jul 6, 2026 | 645.40 | 653.50 | 629.40 | 647.10 | 647.10 | -0.75% | 4,288 |
| Jul 3, 2026 | 658.50 | 667.10 | 650.20 | 652.00 | 652.00 | -0.99% | 713 |
| Jul 2, 2026 | 688.60 | 703.60 | 652.10 | 658.50 | 658.50 | -6.66% | 1,638 |
| Jul 1, 2026 | 740.70 | 742.30 | 699.80 | 705.50 | 705.50 | -5.53% | 1,653 |
| Jun 30, 2026 | 744.50 | 758.80 | 728.60 | 746.80 | 746.80 | 4.62% | 1,511 |
| Jun 29, 2026 | 717.50 | 723.20 | 660.60 | 713.80 | 713.80 | 3.24% | 2,804 |
| Jun 26, 2026 | 735.40 | 738.10 | 678.70 | 691.40 | 691.40 | -6.66% | 2,298 |
| Jun 25, 2026 | 766.90 | 787.80 | 713.00 | 740.70 | 740.70 | -0.90% | 2,316 |
| Jun 24, 2026 | 736.70 | 761.90 | 712.70 | 747.40 | 747.40 | 2.75% | 1,886 |
| Jun 23, 2026 | 735.50 | 750.30 | 719.90 | 727.40 | 727.40 | -0.98% | 2,103 |
| Jun 22, 2026 | 738.20 | 758.30 | 725.60 | 734.60 | 734.60 | -1.80% | 1,234 |
| Jun 19, 2026 | 735.40 | 750.90 | 721.80 | 748.10 | 748.10 | 0.25% | 751 |
| Jun 18, 2026 | 769.30 | 781.30 | 740.00 | 746.20 | 746.20 | -1.66% | 2,829 |
| Jun 17, 2026 | 770.60 | 774.50 | 737.50 | 758.80 | 758.80 | 0.33% | 1,570 |
| Jun 16, 2026 | 829.80 | 830.40 | 746.00 | 756.30 | 756.30 | -7.21% | 1,557 |
| Jun 15, 2026 | 835.30 | 857.00 | 797.90 | 815.10 | 815.10 | 2.05% | 2,917 |
| Jun 12, 2026 | 759.10 | 801.10 | 752.50 | 798.70 | 798.70 | 6.51% | 1,039 |
| Jun 11, 2026 | 750.10 | 768.00 | 732.00 | 749.90 | 749.90 | 2.88% | 3,350 |
| Jun 10, 2026 | 705.00 | 762.40 | 690.10 | 728.90 | 728.90 | 2.40% | 3,131 |
| Jun 9, 2026 | 788.10 | 799.80 | 708.00 | 711.80 | 711.80 | -7.86% | 3,677 |
| Jun 8, 2026 | 745.00 | 790.40 | 740.50 | 772.50 | 772.50 | -3.37% | 1,761 |