EssilorLuxottica Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	171.28	171.48	171.15	171.48	158.22	42
2023-06-05	174.01	174.01	170.83	170.83	157.62	14
2023-06-02	171.91	175.10	171.91	175.10	161.56	16
2023-06-01	173.75	174.24	170.01	170.27	157.11	136
2023-05-31	173.42	173.42	172.60	172.60	159.26	248
2023-05-30	179.21	179.21	178.49	178.49	164.69	1
2023-05-29	179.51	179.51	179.51	179.51	165.64	5
2023-05-24	177.88	177.88	177.88	177.88	164.13	1
2023-05-23	182.82	182.82	181.02	181.02	167.03	108
2023-05-22	184.56	184.56	183.68	184.13	169.90	275
2023-05-19	187.48	187.48	187.48	187.48	169.94	0
2023-05-18	191.75	191.75	190.51	190.51	172.69	95
2023-05-17	189.75	189.75	189.34	189.34	171.63	150
2023-05-16	190.45	190.67	190.34	190.67	172.83	63
2023-05-15	191.24	191.24	188.81	188.81	171.15	241
2023-05-12	191.88	191.88	190.16	190.16	172.37	30
2023-05-11	189.30	189.30	189.30	189.30	171.59	1
2023-05-10	187.14	188.95	187.14	188.95	171.28	66
2023-05-09	187.73	187.73	185.07	185.07	167.76	104
2023-05-08	188.65	188.65	188.65	188.65	171.00	3
2023-05-05	185.93	188.04	185.93	187.93	170.35	7
2023-05-04	185.44	186.85	185.44	186.85	169.37	70
2023-05-03	185.07	187.22	185.07	185.15	167.83	29
2023-05-02	184.50	184.50	183.64	183.64	166.46	94
2023-04-28	184.19	186.50	181.21	186.50	169.06	190
2023-04-27	185.99	185.99	184.93	185.24	167.91	520
2023-04-26	188.53	188.81	186.71	186.71	169.24	377
2023-04-25	188.61	189.49	188.26	188.71	171.06	116
2023-04-24	189.61	189.61	187.99	187.99	170.41	36
2023-04-21	188.53	193.17	188.32	191.47	173.56	1,773
2023-04-20	178.88	179.29	178.88	179.29	162.52	2
2023-04-19	176.69	179.47	176.69	179.47	162.68	31
2023-04-18	175.57	177.65	175.57	177.65	161.03	142
2023-04-17	178.00	178.00	174.24	174.24	157.94	4
2023-04-14	178.88	180.37	178.88	179.45	162.66	163
2023-04-13	176.51	178.67	174.24	174.24	157.94	80
2023-04-12	174.14	176.28	173.95	174.63	158.29	1,066
2023-04-11	172.91	172.91	172.83	172.83	156.66	15
2023-04-06	170.76	174.24	170.76	174.24	157.94	41
2023-04-05	167.90	167.90	167.90	167.90	152.20	0
2023-04-04	168.13	168.56	166.17	166.17	150.62	191
2023-04-03	168.88	168.88	166.84	166.84	151.23	22
2023-03-31	169.13	169.64	169.13	169.64	153.77	27
2023-03-29	163.10	163.10	163.00	163.00	147.75	152
2023-03-28	161.87	161.87	161.87	161.87	146.73	120
2023-03-27	165.86	166.17	165.86	166.17	150.62	130
2023-03-24	163.97	167.24	163.97	167.24	151.59	67
2023-03-23	166.17	166.17	166.17	166.17	150.62	0
2023-03-22	166.42	167.09	166.42	166.88	151.27	102
2023-03-21	167.39	167.39	166.63	166.63	151.04	1
2023-03-20	165.91	165.91	165.91	165.91	150.39	0
2023-03-17	164.43	164.43	163.87	163.87	148.54	46
2023-03-15	162.74	162.74	160.03	161.41	146.31	279
2023-03-14	161.46	161.46	160.03	160.80	145.76	48
2023-03-13	161.06	161.06	161.06	161.06	145.99	25
2023-03-10	162.49	165.14	162.49	163.15	147.89	80
2023-03-09	164.12	165.35	164.12	165.35	149.88	3
2023-03-08	165.09	165.09	163.25	164.12	148.77	139
2023-03-07	169.90	169.90	169.90	169.90	154.00	170
2023-03-06	168.36	169.08	168.36	169.03	153.22	72

← NewerPage 15 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.