Lumentum Holdings Inc. (ETR:LU2)
Germany
· Delayed Price · Currency is EUR 679.70
-59.10 (-8.00%)
Apr 28, 2026, 5:35 PM CET
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,080 |
| 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 |
| Mar 13, 2026 | 531.40 | 556.00 | 529.40 | 541.20 | 541.20 | -0.99% | 1,044 |
| Mar 12, 2026 | 576.60 | 582.40 | 543.00 | 546.60 | 546.60 | -4.57% | 632 |
| Mar 11, 2026 | 583.60 | 587.40 | 554.00 | 572.80 | 572.80 | -2.35% | 3,994 |
| Mar 10, 2026 | 571.40 | 609.00 | 565.80 | 586.60 | 586.60 | 9.97% | 2,035 |
| Mar 9, 2026 | 480.20 | 538.80 | 478.10 | 533.40 | 533.40 | 0.60% | 3,363 |
| Mar 6, 2026 | 570.00 | 570.00 | 529.00 | 530.20 | 530.20 | -6.49% | 3,187 |
| 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% | 271 |
| Dec 18, 2025 | 277.50 | 285.40 | 276.90 | 283.80 | 283.80 | 5.11% | 967 |
| 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% | 717 |
| Dec 15, 2025 | 277.10 | 296.50 | 275.00 | 288.20 | 288.20 | 2.31% | 1,336 |
| Dec 12, 2025 | 313.40 | 313.60 | 279.90 | 281.70 | 281.70 | -9.42% | 1,401 |
| 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% | 996 |
| Dec 9, 2025 | 296.00 | 309.10 | 290.90 | 308.60 | 308.60 | 6.12% | 1,235 |
| Dec 8, 2025 | 293.50 | 297.90 | 285.50 | 290.80 | 290.80 | 3.34% | 1,074 |
| 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 |