Lumentum Holdings Inc. (ETR:LU2)
Germany
· Delayed Price · Currency is EUR 560.40
-6.60 (-1.16%)
Mar 6, 2026, 11:12 AM CET
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 572.60 | 586.80 | 548.80 | 567.00 | 567.00 | 1.65% | 4,776 |
| Mar 4, 2026 | 594.80 | 632.60 | 557.80 | 557.80 | 557.80 | -10.78% | 3,497 |
| Mar 3, 2026 | 643.00 | 646.80 | 593.60 | 625.20 | 625.20 | -2.98% | 2,505 |
| Mar 2, 2026 | 573.60 | 662.00 | 573.00 | 644.40 | 644.40 | 8.52% | 2,784 |
| Feb 27, 2026 | 585.20 | 603.00 | 562.80 | 593.80 | 593.80 | 0.27% | 1,387 |
| Feb 26, 2026 | 618.00 | 625.60 | 563.60 | 592.20 | 592.20 | -5.67% | 2,145 |
| Feb 25, 2026 | 589.00 | 642.00 | 587.00 | 627.80 | 627.80 | 9.56% | 972 |
| Feb 24, 2026 | 576.60 | 590.00 | 566.00 | 573.00 | 573.00 | 0.03% | 786 |
| Feb 23, 2026 | 558.80 | 578.60 | 554.60 | 572.80 | 572.80 | -0.07% | 1,004 |
| Feb 20, 2026 | 549.80 | 574.60 | 533.20 | 573.20 | 573.20 | 7.95% | 2,218 |
| Feb 19, 2026 | 511.80 | 531.00 | 493.30 | 531.00 | 531.00 | 4.16% | 1,084 |
| Feb 18, 2026 | 517.60 | 519.00 | 498.80 | 509.80 | 509.80 | 1.63% | 2,110 |
| Feb 17, 2026 | 462.00 | 505.00 | 449.90 | 501.60 | 501.60 | 4.50% | 846 |
| Feb 16, 2026 | 477.00 | 490.00 | 470.20 | 480.00 | 480.00 | -0.08% | 424 |
| Feb 13, 2026 | 485.40 | 500.60 | 455.30 | 480.40 | 480.40 | -1.13% | 1,655 |
| Feb 12, 2026 | 490.70 | 505.40 | 482.50 | 485.90 | 485.90 | 4.76% | 2,185 |
| Feb 11, 2026 | 469.00 | 504.00 | 462.00 | 463.80 | 463.80 | -2.32% | 1,265 |
| Feb 10, 2026 | 481.30 | 486.50 | 449.50 | 474.80 | 474.80 | -1.92% | 2,138 |
| Feb 9, 2026 | 476.70 | 500.20 | 466.10 | 484.10 | 484.10 | 6.65% | 3,559 |
| Feb 6, 2026 | 426.50 | 468.50 | 423.30 | 453.90 | 453.90 | 9.35% | 4,869 |
| Feb 5, 2026 | 413.40 | 418.30 | 362.90 | 415.10 | 415.10 | 8.04% | 5,122 |
| Feb 4, 2026 | 406.60 | 425.30 | 377.90 | 384.20 | 384.20 | 1.91% | 8,140 |
| Feb 3, 2026 | 374.20 | 388.10 | 368.30 | 377.00 | 377.00 | 0.40% | 2,223 |
| Feb 2, 2026 | 327.70 | 375.60 | 324.40 | 375.50 | 375.50 | 9.32% | 3,192 |
| Jan 30, 2026 | 331.90 | 364.10 | 331.90 | 343.50 | 343.50 | 9.71% | 3,850 |
| Jan 29, 2026 | 327.90 | 332.60 | 307.60 | 313.10 | 313.10 | -1.29% | 1,919 |
| Jan 28, 2026 | 318.40 | 324.10 | 310.80 | 317.20 | 317.20 | 4.07% | 2,393 |
| Jan 27, 2026 | 285.60 | 312.50 | 285.50 | 304.80 | 304.80 | 7.29% | 1,637 |
| Jan 26, 2026 | 286.00 | 292.20 | 277.70 | 284.10 | 284.10 | -1.70% | 1,009 |
| Jan 23, 2026 | 304.00 | 304.40 | 285.00 | 289.00 | 289.00 | -5.56% | 1,695 |
| Jan 22, 2026 | 316.00 | 332.90 | 299.90 | 306.00 | 306.00 | -4.38% | 3,347 |
| Jan 21, 2026 | 305.20 | 320.30 | 304.80 | 320.00 | 320.00 | 7.49% | 2,873 |
| Jan 20, 2026 | 266.60 | 298.30 | 261.80 | 297.70 | 297.70 | 9.97% | 2,879 |
| Jan 19, 2026 | 263.20 | 274.00 | 263.20 | 270.70 | 270.70 | -5.15% | 1,893 |
| Jan 16, 2026 | 297.90 | 303.80 | 281.10 | 285.40 | 285.40 | -5.78% | 600 |
| Jan 15, 2026 | 296.50 | 303.60 | 287.90 | 302.90 | 302.90 | 4.56% | 2,591 |
| Jan 14, 2026 | 310.20 | 310.30 | 289.70 | 289.70 | 289.70 | -5.64% | 1,080 |
| Jan 13, 2026 | 290.30 | 307.20 | 287.00 | 307.00 | 307.00 | 7.72% | 769 |
| Jan 12, 2026 | 293.00 | 293.00 | 281.80 | 285.00 | 285.00 | -2.13% | 2,029 |
| Jan 9, 2026 | 302.00 | 310.90 | 288.90 | 291.20 | 291.20 | -2.08% | 2,688 |
| Jan 8, 2026 | 332.30 | 341.90 | 296.50 | 297.40 | 297.40 | -7.67% | 2,079 |
| Jan 7, 2026 | 336.40 | 336.50 | 312.90 | 322.10 | 322.10 | 1.48% | 1,427 |
| Jan 6, 2026 | 304.80 | 319.70 | 290.70 | 317.40 | 317.40 | 5.73% | 1,984 |
| Jan 5, 2026 | 335.20 | 337.10 | 295.80 | 300.20 | 300.20 | -7.37% | 2,468 |
| Jan 2, 2026 | 319.90 | 331.20 | 319.90 | 324.10 | 324.10 | 1.69% | 344 |
| Dec 30, 2025 | 308.00 | 320.50 | 307.00 | 318.70 | 318.70 | -0.47% | 270 |
| Dec 29, 2025 | 335.60 | 335.60 | 312.60 | 320.20 | 320.20 | -1.90% | 2,334 |
| Dec 23, 2025 | 328.90 | 331.00 | 322.60 | 326.40 | 326.40 | -0.49% | 372 |
| Dec 22, 2025 | 323.90 | 328.80 | 319.50 | 328.00 | 328.00 | 7.82% | 1,753 |
| Dec 19, 2025 | 293.50 | 304.20 | 292.60 | 304.20 | 304.20 | 7.19% | 245 |
| Dec 18, 2025 | 277.50 | 285.40 | 276.90 | 283.80 | 283.80 | 5.11% | 964 |
| Dec 17, 2025 | 279.00 | 287.90 | 268.60 | 270.00 | 270.00 | 1.35% | 1,209 |
| Dec 16, 2025 | 276.30 | 286.80 | 264.40 | 266.40 | 266.40 | -7.56% | 715 |
| Dec 15, 2025 | 277.10 | 296.50 | 275.00 | 288.20 | 288.20 | 2.31% | 1,321 |
| Dec 12, 2025 | 313.40 | 313.60 | 279.90 | 281.70 | 281.70 | -9.42% | 1,381 |
| Dec 11, 2025 | 308.70 | 320.00 | 298.40 | 311.00 | 311.00 | -2.54% | 805 |
| Dec 10, 2025 | 310.40 | 319.10 | 304.40 | 319.10 | 319.10 | 3.40% | 987 |
| Dec 9, 2025 | 296.00 | 309.10 | 290.90 | 308.60 | 308.60 | 6.12% | 1,219 |
| Dec 8, 2025 | 293.50 | 297.90 | 285.50 | 290.80 | 290.80 | 3.34% | 1,065 |
| Dec 5, 2025 | 284.10 | 294.40 | 281.40 | 281.40 | 281.40 | 2.22% | 602 |
| Dec 4, 2025 | 259.70 | 277.50 | 258.00 | 275.30 | 275.30 | 9.12% | 312 |
| Dec 3, 2025 | 258.90 | 264.10 | 249.00 | 252.30 | 252.30 | -1.94% | 1,213 |
| Dec 2, 2025 | 270.90 | 275.50 | 255.80 | 257.30 | 257.30 | -5.72% | 1,048 |
| Dec 1, 2025 | 275.60 | 275.60 | 269.30 | 272.90 | 272.90 | -0.73% | 533 |
| Nov 28, 2025 | 268.30 | 274.90 | 266.80 | 274.90 | 274.90 | 2.57% | 322 |
| Nov 27, 2025 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | 8.81% | 2 |
| Nov 26, 2025 | 258.40 | 258.50 | 246.30 | 246.30 | 246.30 | 0.24% | 213 |
| Nov 25, 2025 | 259.60 | 263.70 | 245.30 | 245.70 | 245.70 | -2.27% | 2,220 |
| Nov 24, 2025 | 226.70 | 252.60 | 226.30 | 251.40 | 251.40 | 18.36% | 1,421 |
| Nov 21, 2025 | 195.25 | 218.80 | 192.80 | 212.40 | 212.40 | -4.67% | 973 |
| Nov 20, 2025 | 246.90 | 249.20 | 222.80 | 222.80 | 222.80 | -3.09% | 2,914 |
| Nov 19, 2025 | 217.70 | 241.90 | 216.30 | 229.90 | 229.90 | 7.58% | 981 |
| Nov 18, 2025 | 204.10 | 215.10 | 204.10 | 213.70 | 213.70 | 6.32% | 368 |
| Nov 17, 2025 | 206.00 | 206.00 | 201.00 | 201.00 | 201.00 | 1.21% | 559 |
| Nov 14, 2025 | 187.30 | 198.60 | 183.25 | 198.60 | 198.60 | -0.53% | 7,104 |
| Nov 13, 2025 | 219.80 | 219.80 | 199.65 | 199.65 | 199.65 | -11.78% | 127 |
| Nov 12, 2025 | 222.40 | 228.60 | 221.30 | 226.30 | 226.30 | 3.90% | 830 |
| Nov 11, 2025 | 225.70 | 225.70 | 215.80 | 217.80 | 217.80 | -4.97% | 401 |
| Nov 10, 2025 | 220.30 | 235.70 | 215.30 | 229.20 | 229.20 | 14.94% | 621 |
| Nov 7, 2025 | 208.20 | 210.20 | 197.85 | 199.40 | 199.40 | -5.63% | 293 |
| Nov 6, 2025 | 209.50 | 221.30 | 209.20 | 211.30 | 211.30 | 10.51% | 2,074 |
| Nov 5, 2025 | 185.40 | 192.65 | 185.40 | 191.20 | 191.20 | 15.18% | 221 |
| Nov 4, 2025 | 166.90 | 167.85 | 165.90 | 166.00 | 166.00 | -7.03% | 74 |
| Nov 3, 2025 | 176.10 | 182.20 | 176.10 | 178.55 | 178.55 | 3.33% | 255 |
| Oct 31, 2025 | 175.35 | 175.35 | 172.80 | 172.80 | 172.80 | -1.85% | 77 |
| Oct 30, 2025 | 184.65 | 187.75 | 176.05 | 176.05 | 176.05 | -2.82% | 1,573 |
| Oct 29, 2025 | 183.50 | 183.50 | 181.15 | 181.15 | 181.15 | 7.25% | 256 |
| Oct 28, 2025 | 167.40 | 171.80 | 166.10 | 168.90 | 168.90 | 2.33% | 301 |
| Oct 27, 2025 | 165.10 | 167.15 | 163.90 | 165.05 | 165.05 | 20.08% | 669 |
| Oct 21, 2025 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | -2.48% | 13 |
| Oct 20, 2025 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | 1.62% | - |
| Oct 17, 2025 | 136.25 | 139.45 | 135.20 | 138.70 | 138.70 | 2.29% | 123 |
| Oct 15, 2025 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | -2.06% | 22 |
| Oct 14, 2025 | 137.45 | 138.45 | 137.45 | 138.45 | 138.45 | 1.21% | 10 |
| Oct 13, 2025 | 132.00 | 137.55 | 132.00 | 136.80 | 136.80 | -2.39% | 355 |
| Oct 9, 2025 | 140.10 | 140.15 | 140.10 | 140.15 | 140.15 | 0.54% | 9 |
| Oct 8, 2025 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | 0.90% | - |
| Oct 7, 2025 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | -5.38% | 13 |
| Oct 3, 2025 | 144.75 | 146.00 | 144.75 | 146.00 | 146.00 | 1.53% | 38 |
| Oct 2, 2025 | 142.15 | 143.80 | 142.15 | 143.80 | 143.80 | -1.94% | 21 |