EssilorLuxottica Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	205.51	206.12	203.98	206.12	190.19	16
2024-03-05	207.25	207.66	206.23	206.23	190.28	151
2024-03-04	202.46	203.88	202.46	203.88	188.12	120
2024-03-01	201.12	201.79	201.12	201.77	186.17	280
2024-02-29	203.90	203.90	201.22	201.22	185.66	56
2024-02-28	203.00	203.08	202.51	202.51	186.85	323
2024-02-27	198.34	200.03	198.34	200.03	184.57	27
2024-02-26	198.89	198.95	198.89	198.95	183.57	10
2024-02-23	197.23	202.10	197.23	202.10	186.47	76
2024-02-22	196.13	196.58	196.13	196.58	181.38	2
2024-02-21	194.45	194.45	194.45	194.45	179.42	44
2024-02-20	192.37	195.29	192.12	195.29	180.19	101
2024-02-19	190.98	193.21	190.63	193.21	178.27	241
2024-02-15	190.45	193.68	190.45	192.27	177.40	88
2024-02-14	194.33	194.94	194.33	194.94	179.87	7
2024-02-13	194.02	194.02	192.96	192.96	178.04	91
2024-02-12	192.74	194.17	192.74	194.17	179.16	151
2024-02-09	193.12	193.12	192.33	192.33	177.46	7
2024-02-08	188.91	188.91	188.65	188.65	174.07	120
2024-02-07	189.59	189.59	189.59	189.59	174.93	100
2024-02-06	187.03	188.55	187.03	188.55	173.97	21
2024-02-02	187.01	187.01	184.72	184.72	170.44	69
2024-02-01	186.36	190.86	185.64	190.86	176.10	720
2024-01-31	186.95	186.95	186.89	186.89	172.44	5
2024-01-30	187.05	187.05	187.05	187.05	172.59	0
2024-01-29	184.97	186.22	184.97	186.22	171.82	67
2024-01-26	183.91	183.99	183.19	183.76	169.56	73
2024-01-25	181.66	182.21	181.66	182.21	168.12	25
2024-01-24	181.21	181.25	180.37	180.37	166.43	50
2024-01-23	182.88	182.88	181.11	181.11	167.11	41
2024-01-22	182.99	182.99	181.41	182.07	167.99	10
2024-01-19	180.37	180.37	180.37	180.37	166.43	0
2024-01-17	178.27	178.86	178.14	178.49	164.69	220
2024-01-16	177.57	180.06	177.02	180.06	166.14	638
2024-01-15	187.89	187.89	180.88	181.45	167.43	266
2024-01-12	190.08	190.08	190.08	190.08	175.39	0
2024-01-11	188.40	188.85	186.85	186.85	172.41	69
2024-01-10	187.50	188.44	187.50	188.44	173.88	36
2024-01-09	187.18	187.18	187.18	187.18	172.71	0
2024-01-08	184.85	188.59	184.85	188.59	174.01	317
2024-01-05	185.21	185.21	185.21	185.21	170.90	0
2024-01-04	181.27	182.48	181.27	182.48	168.37	51
2024-01-03	183.15	183.15	181.99	183.15	168.99	143
2024-01-02	186.52	186.52	183.82	185.50	171.16	50
2023-12-29	185.77	185.77	185.77	185.77	171.41	0
2023-12-28	183.95	183.95	183.95	183.95	169.73	0
2023-12-27	185.68	185.68	184.97	185.21	170.90	139
2023-12-22	185.21	185.73	185.21	185.73	171.37	27
2023-12-21	184.95	185.24	184.95	185.24	170.92	2
2023-12-20	185.73	185.73	185.73	185.73	171.37	0
2023-12-19	187.20	187.20	187.20	187.20	172.73	0
2023-12-18	187.52	187.52	187.52	187.52	173.03	0
2023-12-15	189.22	190.08	188.63	188.63	174.05	600
2023-12-14	192.33	192.49	189.73	189.73	175.06	151
2023-12-12	187.61	187.61	184.87	184.87	170.58	14
2023-12-11	188.75	188.75	187.20	187.20	172.73	19
2023-12-08	187.18	187.18	186.30	186.30	171.90	1
2023-12-07	185.58	185.58	185.58	185.58	171.24	15
2023-12-06	183.58	184.46	183.23	184.46	170.20	12
2023-12-05	183.44	183.44	183.44	183.44	169.26	30

← NewerPage 12 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.