EssilorLuxottica Société anonyme historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	215.00	216.20	215.00	215.90	207.65	45
2024-08-28	214.00	218.10	214.00	218.10	209.76	119
2024-08-27	213.50	217.40	213.50	217.40	209.09	11
2024-08-26	216.30	216.70	214.30	214.30	206.11	374
2024-08-23	214.60	215.00	214.00	215.00	206.78	8
2024-08-22	213.20	215.80	213.20	214.00	205.82	77
2024-08-21	213.10	213.20	212.50	213.20	205.05	140
2024-08-20	211.40	211.60	210.40	210.40	202.36	210
2024-08-19	211.40	212.10	211.10	212.10	203.99	16
2024-08-16	213.50	213.50	211.80	211.80	203.70	1,623
2024-08-15	210.70	212.40	210.20	212.40	204.28	15
2024-08-14	210.00	210.00	209.10	209.10	201.11	149
2024-08-12	207.20	207.70	204.70	204.70	196.87	22
2024-08-09	207.30	209.10	207.30	208.10	200.14	81
2024-08-08	208.00	208.00	208.00	208.00	200.05	0
2024-08-07	206.50	209.20	206.50	209.20	201.20	60
2024-08-06	206.80	207.50	206.00	207.40	199.47	16
2024-08-05	204.90	207.60	204.90	207.60	199.66	240
2024-08-02	208.10	208.80	206.10	208.80	200.82	848
2024-08-01	210.90	212.60	210.60	210.60	202.55	83
2024-07-31	214.30	214.80	212.00	214.80	206.59	431
2024-07-30	210.60	212.60	210.60	212.60	204.47	25
2024-07-29	208.10	210.30	207.70	210.30	202.26	113
2024-07-26	195.00	208.80	195.00	207.60	199.66	1,432
2024-07-25	192.90	192.90	191.80	192.50	185.14	847
2024-07-24	194.65	196.40	194.65	195.80	188.31	405
2024-07-23	197.25	197.75	196.30	197.00	189.47	396
2024-07-22	194.60	197.50	194.60	197.20	189.66	533
2024-07-19	194.65	194.70	192.30	192.50	185.14	2,185
2024-07-18	190.50	202.10	190.00	191.55	184.23	1,148
2024-07-17	193.30	193.30	189.00	189.55	182.30	647
2024-07-16	198.30	198.30	198.00	198.30	190.72	5
2024-07-15	202.40	202.40	199.70	200.00	192.35	366
2024-07-12	204.00	204.00	204.00	204.00	196.20	0
2024-07-11	199.30	200.50	199.30	200.50	192.83	10
2024-07-10	197.00	197.05	197.00	197.05	189.52	55
2024-07-09	200.20	200.20	195.55	195.55	188.07	156
2024-07-08	202.10	203.50	200.80	201.90	194.18	86
2024-07-05	204.00	204.00	201.00	201.90	194.18	16
2024-07-04	202.20	203.70	202.20	203.70	195.91	50
2024-07-03	202.30	202.30	201.50	201.50	193.80	1
2024-07-02	200.20	200.80	199.80	200.40	192.74	48
2024-07-01	203.30	204.20	201.00	202.40	194.66	689
2024-06-28	203.60	205.10	203.60	205.10	197.26	44
2024-06-27	203.90	203.90	203.50	203.50	195.72	100
2024-06-26	205.30	205.30	205.30	205.30	197.45	10
2024-06-25	206.80	208.10	206.80	207.00	199.09	110
2024-06-24	209.60	211.10	208.90	211.10	203.03	27
2024-06-21	209.20	211.10	209.20	211.10	203.03	2
2024-06-20	205.60	211.10	205.10	211.10	203.03	30
2024-06-19	205.80	205.80	205.70	205.70	197.84	100
2024-06-18	207.80	210.10	207.80	210.10	202.07	49
2024-06-17	206.50	206.50	205.70	205.80	197.93	77
2024-06-14	202.50	202.50	200.80	200.80	193.12	65
2024-06-13	206.80	206.80	206.80	206.80	198.89	20
2024-06-12	206.40	211.00	206.40	211.00	202.93	50
2024-06-11	206.30	206.30	206.30	206.30	198.41	28
2024-06-10	206.60	207.30	206.20	206.20	198.32	22
2024-06-07	208.50	211.10	208.50	211.10	203.03	7
2024-06-06	208.00	208.10	207.50	207.70	199.76	29

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	4.0000 EUR
2025-05-07	3.9500 EUR
2024-05-06	4.0366 EUR
2023-05-22	3.3008 EUR
2022-05-30	2.5650 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.