Lumentum Holdings Inc. (ETR:LU2)
Germany · Delayed Price · Currency is EUR 829.00
+17.90 (2.21%)
Sep 25, 2026, 5:35 PM CET
ETR:LU2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 826.50 | 832.10 | 809.50 | 829.00 | 829.00 | 2.21% | 784 |
| Sep 24, 2026 | 810.20 | 830.50 | 800.00 | 811.10 | 811.10 | -2.51% | 1,158 |
| Sep 23, 2026 | 830.30 | 840.60 | 812.10 | 832.00 | 832.00 | 0.07% | 366 |
| Sep 22, 2026 | 826.50 | 871.70 | 816.80 | 831.40 | 831.40 | -1.92% | 1,020 |
| Sep 21, 2026 | 825.20 | 854.00 | 824.10 | 847.70 | 847.70 | 6.90% | 948 |
| Sep 18, 2026 | 800.40 | 828.10 | 783.60 | 793.00 | 793.00 | 0.15% | 1,329 |
| Sep 17, 2026 | 806.00 | 829.80 | 782.30 | 791.80 | 791.80 | 0.71% | 807 |
| Sep 16, 2026 | 745.40 | 786.20 | 741.00 | 786.20 | 786.20 | 7.57% | 892 |
| Sep 15, 2026 | 731.00 | 740.80 | 723.10 | 730.90 | 730.90 | -0.99% | 661 |
| Sep 14, 2026 | 766.10 | 766.10 | 727.20 | 738.20 | 738.20 | -8.81% | 2,888 |
| Sep 11, 2026 | 816.00 | 835.30 | 793.60 | 809.50 | 809.50 | -1.87% | 998 |
| Sep 10, 2026 | 848.60 | 853.40 | 819.50 | 824.90 | 824.90 | -5.24% | 1,307 |
| Sep 9, 2026 | 843.70 | 876.20 | 827.90 | 870.50 | 870.50 | 2.59% | 1,046 |
| Sep 8, 2026 | 771.30 | 848.50 | 753.80 | 848.50 | 848.50 | 10.47% | 7,240 |
| Sep 7, 2026 | 759.60 | 774.00 | 759.60 | 768.10 | 768.10 | 3.03% | 682 |
| Sep 4, 2026 | 734.00 | 753.70 | 730.60 | 745.50 | 745.50 | 1.44% | 1,525 |
| Sep 3, 2026 | 748.20 | 753.50 | 709.00 | 734.90 | 734.90 | -0.84% | 690 |
| Sep 2, 2026 | 745.80 | 762.30 | 733.50 | 741.10 | 741.10 | -0.86% | 948 |
| Sep 1, 2026 | 792.70 | 796.40 | 745.40 | 747.50 | 747.50 | -4.08% | 1,019 |
| Aug 31, 2026 | 774.70 | 784.20 | 766.90 | 779.30 | 779.30 | -1.78% | 1,488 |
| Aug 28, 2026 | 800.00 | 810.40 | 790.40 | 793.40 | 793.40 | -0.25% | 618 |
| Aug 27, 2026 | 828.30 | 837.20 | 786.30 | 795.40 | 795.40 | 0.99% | 1,705 |
| Aug 26, 2026 | 749.40 | 787.60 | 748.60 | 787.60 | 787.60 | 6.20% | 1,059 |
| Aug 25, 2026 | 729.50 | 747.40 | 722.20 | 741.60 | 741.60 | 4.75% | 640 |
| Aug 24, 2026 | 713.70 | 715.10 | 677.30 | 708.00 | 708.00 | -5.11% | 1,136 |
| Aug 21, 2026 | 760.60 | 784.50 | 741.00 | 746.10 | 746.10 | 1.36% | 2,219 |
| Aug 20, 2026 | 725.70 | 741.70 | 699.60 | 736.10 | 736.10 | 2.25% | 1,591 |
| Aug 19, 2026 | 751.00 | 780.40 | 709.00 | 719.90 | 719.90 | -5.10% | 3,868 |
| Aug 18, 2026 | 823.90 | 825.10 | 749.50 | 758.60 | 758.60 | -11.68% | 3,331 |
| Aug 17, 2026 | 814.40 | 862.10 | 807.00 | 858.90 | 858.90 | 8.30% | 2,468 |
| 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 |