EssilorLuxottica Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	183.44	183.44	183.44	183.44	169.26	30
2023-12-04	181.96	181.96	181.96	181.96	167.90	0
2023-12-01	179.49	182.21	179.49	182.05	167.97	133
2023-11-30	178.96	178.96	178.96	178.96	165.13	0
2023-11-29	180.90	181.07	178.84	178.84	165.01	430
2023-11-28	180.45	180.45	180.45	180.45	166.50	0
2023-11-27	180.92	180.92	180.92	180.92	166.94	0
2023-11-24	181.64	181.94	181.64	181.94	167.88	622
2023-11-23	183.05	183.05	181.68	181.68	167.63	13
2023-11-22	181.62	181.62	178.59	178.59	164.79	5
2023-11-21	180.45	180.45	178.84	178.84	165.01	5
2023-11-20	183.25	183.25	180.49	180.49	166.54	56
2023-11-17	182.50	183.31	182.50	183.31	169.14	9
2023-11-16	182.15	182.27	181.78	181.78	167.73	275
2023-11-15	184.54	184.54	182.01	182.01	167.94	5
2023-11-14	180.88	180.88	178.84	178.84	165.01	41
2023-11-13	179.63	180.35	178.94	180.35	166.41	188
2023-11-10	178.65	178.65	178.65	178.65	164.84	0
2023-11-09	179.45	179.88	179.35	179.35	165.48	82
2023-11-08	177.92	177.92	177.92	177.92	164.16	0
2023-11-07	176.75	176.75	176.75	176.75	163.09	0
2023-11-06	177.55	177.55	173.48	173.48	160.07	19
2023-11-03	178.72	179.63	178.61	178.84	165.01	115
2023-11-02	177.02	180.17	177.02	178.84	165.01	26
2023-11-01	173.79	174.95	173.79	174.95	161.43	622
2023-10-31	175.24	175.24	173.89	174.44	160.96	40
2023-10-27	170.15	171.70	170.15	171.70	158.43	42
2023-10-26	169.82	169.82	169.33	169.33	156.24	50
2023-10-25	170.68	172.32	170.68	172.32	159.00	14
2023-10-24	171.64	171.68	171.64	171.68	158.41	300
2023-10-23	167.74	169.17	167.68	169.17	156.09	31
2023-10-20	164.43	164.43	164.43	164.43	151.72	6
2023-10-18	167.58	167.58	166.78	167.21	154.28	26
2023-10-17	168.68	168.68	168.13	168.13	155.13	60
2023-10-16	168.52	170.01	168.52	170.01	156.87	161
2023-10-13	168.60	168.60	167.58	167.64	154.68	19
2023-10-12	172.09	172.09	170.31	170.31	157.15	126
2023-10-11	170.15	170.15	170.15	170.15	157.00	0
2023-10-09	167.02	167.02	166.66	166.88	153.98	26
2023-10-06	166.90	168.25	166.90	167.70	154.74	75
2023-10-04	167.00	167.00	166.62	166.62	153.74	40
2023-10-02	170.62	170.62	170.15	170.15	157.00	24
2023-09-29	169.68	169.68	168.74	168.74	155.70	30
2023-09-28	166.43	167.86	166.43	167.86	154.89	1
2023-09-27	166.57	167.15	166.57	166.92	154.02	396
2023-09-26	166.78	166.80	166.15	166.80	153.91	58
2023-09-25	170.97	170.97	169.42	169.42	156.32	3
2023-09-22	171.32	171.64	171.32	171.64	158.38	50
2023-09-21	177.53	177.53	177.53	177.53	163.81	2
2023-09-19	175.63	175.63	175.63	175.63	162.05	0
2023-09-18	178.33	178.35	177.20	177.20	163.50	645
2023-09-15	182.74	182.74	177.30	177.30	163.60	16
2023-09-14	178.06	178.96	178.04	178.84	165.01	225
2023-09-13	177.92	177.92	177.92	177.92	164.16	16
2023-09-12	178.00	178.00	178.00	178.00	164.24	16
2023-09-11	177.82	178.14	177.82	178.14	164.37	10
2023-09-08	174.42	177.30	174.42	177.30	163.60	550
2023-09-07	177.43	177.45	177.18	177.18	163.49	29
2023-09-06	177.16	177.16	176.04	176.04	162.43	25
2023-09-05	179.37	179.63	178.96	178.96	165.13	192

← NewerPage 13 of 21 · 1,214 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.