Lumentum Holdings Inc. (ETR:LU2)
Germany · Delayed Price · Currency is EUR 779.60
-3.20 (-0.41%)
May 27, 2026, 12:19 PM CET
ETR:LU2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 779.90 | 787.00 | 776.60 | 777.40 | - | -0.69% | 748 |
| May 26, 2026 | 830.00 | 842.30 | 782.80 | 782.80 | 782.80 | -9.08% | 4,754 |
| May 25, 2026 | 841.00 | 872.00 | 841.00 | 861.00 | 861.00 | 4.33% | 1,107 |
| May 22, 2026 | 840.90 | 844.70 | 807.70 | 825.30 | 825.30 | 0.87% | 2,420 |
| May 21, 2026 | 746.30 | 821.70 | 743.10 | 818.20 | 818.20 | 8.36% | 2,147 |
| May 20, 2026 | 775.20 | 796.90 | 751.70 | 755.10 | 755.10 | 1.21% | 3,845 |
| May 19, 2026 | 763.20 | 781.70 | 731.40 | 746.10 | 746.10 | -1.28% | 3,827 |
| May 18, 2026 | 828.60 | 841.50 | 738.70 | 755.80 | 755.80 | -9.81% | 2,864 |
| May 15, 2026 | 838.20 | 838.60 | 796.70 | 838.00 | 838.00 | -1.42% | 3,613 |
| May 14, 2026 | 879.90 | 883.00 | 844.50 | 850.10 | 850.10 | -3.06% | 1,649 |
| May 13, 2026 | 879.20 | 901.00 | 854.30 | 876.90 | 876.90 | 5.84% | 4,769 |
| May 12, 2026 | 869.80 | 912.00 | 823.50 | 828.50 | 828.50 | -7.09% | 2,657 |
| May 11, 2026 | 799.10 | 909.60 | 794.90 | 891.70 | 891.70 | 19.35% | 6,704 |
| May 8, 2026 | 768.80 | 792.40 | 747.10 | 747.10 | 747.10 | -0.57% | 2,159 |
| May 7, 2026 | 800.00 | 801.60 | 744.30 | 751.40 | 751.40 | -4.07% | 2,659 |
| May 6, 2026 | 822.10 | 857.50 | 772.70 | 783.30 | 783.30 | -8.27% | 5,634 |
| May 5, 2026 | 842.10 | 862.50 | 828.30 | 853.90 | 853.90 | 2.08% | 3,293 |
| May 4, 2026 | 834.20 | 850.00 | 814.80 | 836.50 | 836.50 | 10.34% | 3,100 |
| Apr 30, 2026 | 745.80 | 774.80 | 733.80 | 758.10 | 758.10 | 3.02% | 4,733 |
| Apr 29, 2026 | 687.30 | 753.20 | 685.40 | 735.90 | 735.90 | 8.27% | 4,105 |
| Apr 28, 2026 | 724.10 | 724.10 | 668.70 | 679.70 | 679.70 | -5.27% | 1,655 |
| Apr 27, 2026 | 747.10 | 749.50 | 694.20 | 717.50 | 717.50 | -4.13% | 1,830 |
| Apr 24, 2026 | 727.60 | 750.60 | 710.80 | 748.40 | 748.40 | 2.34% | 2,010 |
| Apr 23, 2026 | 725.40 | 750.70 | 717.70 | 731.30 | 731.30 | 0.67% | 1,715 |
| Apr 22, 2026 | 726.30 | 733.00 | 700.00 | 726.40 | 726.40 | 0.57% | 1,054 |
| Apr 21, 2026 | 771.90 | 782.70 | 721.60 | 722.30 | 722.30 | -4.34% | 1,733 |
| Apr 20, 2026 | 749.60 | 769.10 | 733.20 | 755.10 | 755.10 | 1.92% | 1,488 |
| Apr 17, 2026 | 763.90 | 773.90 | 734.40 | 740.90 | 740.90 | -1.15% | 1,347 |
| Apr 16, 2026 | 711.00 | 762.10 | 701.80 | 749.50 | 749.50 | 5.59% | 2,481 |
| Apr 15, 2026 | 721.40 | 737.50 | 701.50 | 709.80 | 709.80 | -2.69% | 1,642 |
| Apr 14, 2026 | 743.40 | 765.80 | 710.90 | 729.40 | 729.40 | -1.95% | 4,875 |
| Apr 13, 2026 | 762.50 | 771.30 | 721.60 | 743.90 | 743.90 | -5.39% | 2,069 |
| Apr 10, 2026 | 795.30 | 809.50 | 739.20 | 786.30 | 786.30 | 1.59% | 4,429 |
| Apr 9, 2026 | 764.20 | 815.10 | 758.10 | 774.00 | 774.00 | 3.26% | 1,741 |
| Apr 8, 2026 | 744.70 | 755.90 | 720.40 | 749.60 | 749.60 | 9.08% | 1,932 |
| Apr 7, 2026 | 677.50 | 695.70 | 661.70 | 687.20 | 687.20 | -1.21% | 1,823 |
| Apr 2, 2026 | 637.80 | 698.20 | 611.60 | 695.60 | 695.60 | 4.35% | 1,348 |
| Apr 1, 2026 | 634.80 | 666.60 | 621.00 | 666.60 | 666.60 | 15.37% | 1,731 |
| Mar 31, 2026 | 566.00 | 600.60 | 560.00 | 577.80 | 577.80 | -0.34% | 2,085 |
| Mar 30, 2026 | 622.00 | 639.20 | 565.00 | 579.80 | 579.80 | -5.72% | 1,632 |
| Mar 27, 2026 | 621.00 | 629.20 | 593.80 | 615.00 | 615.00 | -0.55% | 1,829 |
| Mar 26, 2026 | 664.60 | 666.40 | 618.00 | 618.40 | 618.40 | -9.38% | 1,634 |
| Mar 25, 2026 | 714.20 | 714.80 | 662.60 | 682.40 | 682.40 | -0.38% | 2,742 |
| Mar 24, 2026 | 638.40 | 693.40 | 631.20 | 685.00 | 685.00 | 10.63% | 1,845 |
| Mar 23, 2026 | 586.80 | 655.40 | 585.40 | 619.20 | 619.20 | 1.98% | 1,297 |
| Mar 20, 2026 | 673.80 | 679.20 | 605.40 | 607.20 | 607.20 | -7.04% | 2,830 |
| Mar 19, 2026 | 604.80 | 653.20 | 587.40 | 653.20 | 653.20 | 5.12% | 1,533 |
| Mar 18, 2026 | 596.40 | 637.80 | 594.40 | 621.40 | 621.40 | 14.31% | 1,884 |
| Mar 17, 2026 | 527.00 | 557.40 | 501.80 | 543.60 | 543.60 | -4.43% | 1,112 |
| Mar 16, 2026 | 553.60 | 578.80 | 553.60 | 568.80 | 568.80 | 5.10% | 1,003 |