Lumentum Holdings Inc. (ETR:LU2)
Germany · Delayed Price · Currency is EUR 541.50
-58.50 (-9.75%)
Nov 4, 2026, 6:11 PM CET
ETR:LU2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 621.10 | 622.60 | 533.60 | 541.50 | 541.50 | -9.43% | 4,965 |
| Nov 3, 2026 | 616.90 | 641.00 | 597.90 | 597.90 | 597.90 | -9.04% | 3,076 |
| Nov 2, 2026 | 775.60 | 817.60 | 657.30 | 657.30 | 657.30 | -10.83% | 8,817 |
| Oct 30, 2026 | 772.10 | 791.70 | 724.00 | 737.10 | 737.10 | -12.23% | 3,521 |
| Oct 29, 2026 | 852.60 | 881.40 | 813.30 | 839.80 | 839.80 | 4.26% | 3,017 |
| Oct 28, 2026 | 793.50 | 805.50 | 782.90 | 805.50 | 805.50 | 2.62% | 547 |
| Oct 27, 2026 | 731.10 | 797.20 | 730.40 | 784.90 | 784.90 | 6.93% | 3,433 |
| Oct 26, 2026 | 668.20 | 739.50 | 666.40 | 734.00 | 734.00 | 5.54% | 1,271 |
| Oct 23, 2026 | 695.40 | 708.00 | 660.30 | 695.50 | 695.50 | 1.77% | 1,440 |
| Oct 22, 2026 | 726.10 | 726.10 | 680.40 | 683.40 | 683.40 | -9.33% | 3,076 |
| Oct 21, 2026 | 763.20 | 780.00 | 737.50 | 753.70 | 753.70 | 2.82% | 676 |
| Oct 20, 2026 | 733.40 | 739.00 | 699.00 | 733.00 | 733.00 | -5.64% | 973 |
| Oct 19, 2026 | 763.40 | 776.80 | 749.00 | 776.80 | 776.80 | 4.49% | 1,188 |
| Oct 16, 2026 | 788.40 | 788.40 | 737.00 | 743.40 | 743.40 | -2.26% | 3,582 |
| Oct 15, 2026 | 771.20 | 775.80 | 717.70 | 760.60 | 760.60 | -8.26% | 3,809 |
| Oct 14, 2026 | 874.80 | 875.20 | 829.10 | 829.10 | 829.10 | -3.00% | 1,928 |
| Oct 13, 2026 | 874.00 | 888.80 | 854.70 | 854.70 | 854.70 | -4.67% | 2,093 |
| Oct 12, 2026 | 996.20 | 998.60 | 886.80 | 896.60 | 896.60 | -10.41% | 2,555 |
| Oct 9, 2026 | 973.30 | 1,008.20 | 964.10 | 1,000.80 | 1,000.80 | 4.66% | 4,927 |
| Oct 8, 2026 | 969.00 | 981.30 | 950.00 | 956.20 | 956.20 | -3.10% | 2,115 |
| Oct 7, 2026 | 1,000.60 | 1,002.40 | 974.10 | 986.80 | 986.80 | -0.20% | 1,756 |
| Oct 6, 2026 | 974.60 | 998.00 | 964.80 | 988.80 | 988.80 | 2.23% | 1,477 |
| Oct 5, 2026 | 985.40 | 995.70 | 960.00 | 967.20 | 967.20 | 0.80% | 1,707 |
| Oct 2, 2026 | 931.80 | 959.50 | 924.80 | 959.50 | 959.50 | 1.00% | 2,507 |
| Oct 1, 2026 | 877.10 | 954.30 | 861.90 | 950.00 | 950.00 | 14.18% | 4,666 |
| Sep 30, 2026 | 858.10 | 886.00 | 831.00 | 832.00 | 832.00 | -3.14% | 855 |
| Sep 29, 2026 | 816.80 | 877.00 | 814.10 | 859.00 | 859.00 | 10.23% | 4,913 |
| Sep 28, 2026 | 806.40 | 832.30 | 776.50 | 779.30 | 779.30 | -6.00% | 1,360 |
| 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 |