EssilorLuxottica Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	207.80	208.60	207.80	208.60	200.62	17
2024-06-04	204.70	204.70	201.70	201.70	193.99	1
2024-06-03	207.50	207.50	205.90	205.90	198.03	176
2024-05-31	204.90	204.90	204.90	204.90	197.07	0
2024-05-30	205.90	205.90	205.90	205.90	198.03	0
2024-05-29	205.30	205.30	205.30	205.30	197.45	0
2024-05-28	210.40	210.40	205.90	205.90	198.03	360
2024-05-27	210.00	210.00	209.90	209.90	201.88	175
2024-05-24	208.60	208.60	208.60	208.60	200.62	0
2024-05-23	208.90	209.10	208.90	209.10	201.11	1
2024-05-22	207.90	209.40	207.90	209.40	201.39	171
2024-05-21	209.20	209.20	208.30	208.90	200.91	122
2024-05-17	205.20	205.20	205.20	205.20	197.35	46
2024-05-16	207.30	207.30	206.90	206.90	198.99	110
2024-05-15	206.80	208.60	206.50	208.60	200.62	14
2024-05-14	206.60	206.60	204.90	205.60	197.74	161
2024-05-13	206.50	206.50	205.30	205.30	197.45	82
2024-05-10	206.10	206.10	205.90	205.90	198.03	27
2024-05-09	201.70	201.70	201.70	201.70	193.99	0
2024-05-08	205.00	205.40	204.50	204.50	196.68	57
2024-05-07	199.65	200.50	197.45	197.45	189.90	19
2024-05-06	198.00	198.85	198.00	198.85	191.25	53
2024-05-03	205.71	206.12	205.71	206.12	190.19	31
2024-05-02	205.31	206.12	205.31	206.12	190.19	39
2024-04-30	206.23	206.23	205.00	206.12	190.19	396
2024-04-29	209.29	209.29	205.82	205.82	189.91	286
2024-04-26	207.45	208.27	206.94	207.76	191.70	181
2024-04-25	207.25	207.25	207.25	207.25	191.23	0
2024-04-24	209.29	209.50	209.19	209.19	193.02	46
2024-04-23	208.98	212.05	208.27	212.05	195.66	52
2024-04-22	207.86	207.86	207.45	207.45	191.42	63
2024-04-19	203.47	207.86	203.47	207.86	191.79	380
2024-04-17	205.92	205.92	205.61	205.61	189.72	3
2024-04-16	205.41	207.86	205.41	207.86	191.79	529
2024-04-15	208.58	209.29	208.58	209.29	193.11	65
2024-04-12	207.35	207.35	207.35	207.35	191.32	0
2024-04-11	207.15	208.58	207.15	207.66	191.60	95
2024-04-10	208.58	208.58	204.39	205.92	190.00	59
2024-04-09	208.06	208.17	208.06	208.17	192.08	10
2024-04-08	208.27	212.97	208.27	211.54	195.19	77
2024-04-05	206.02	207.76	205.41	207.76	191.70	96
2024-04-04	209.80	212.25	209.50	212.25	195.85	47
2024-04-03	213.79	214.61	212.05	212.05	195.66	86
2024-04-02	215.83	215.83	212.05	212.05	195.66	285
2024-03-28	215.63	215.63	214.25	214.25	197.69	20
2024-03-27	215.83	215.83	214.30	214.30	197.73	4
2024-03-26	214.40	214.40	214.30	214.30	197.73	45
2024-03-25	214.04	215.22	214.04	214.25	197.69	162
2024-03-22	214.71	214.71	213.28	213.28	196.79	101
2024-03-21	216.09	216.09	213.38	214.25	197.69	126
2024-03-20	215.42	215.58	214.71	214.71	198.11	64
2024-03-19	211.74	214.40	211.74	214.40	197.83	37
2024-03-18	212.82	212.82	211.95	212.05	195.66	53
2024-03-15	213.07	215.73	213.07	213.84	197.31	161
2024-03-14	211.34	213.17	211.34	212.82	196.37	203
2024-03-13	211.23	211.23	210.62	210.62	194.34	29
2024-03-12	209.90	209.90	209.90	209.90	193.68	4
2024-03-11	208.78	209.24	208.58	209.24	193.07	77
2024-03-08	209.50	210.52	209.39	209.96	193.73	254
2024-03-07	206.12	208.47	206.12	208.06	191.98	16

← NewerPage 11 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.