EssilorLuxottica Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	167.60	168.01	167.29	168.01	152.29	18,577
2023-03-02	165.71	165.71	165.45	165.45	149.97	16
2023-03-01	168.06	168.06	167.95	167.95	152.24	35
2023-02-28	167.60	168.06	167.60	168.06	152.34	16
2023-02-27	169.69	169.69	168.67	168.67	152.89	49
2023-02-24	170.46	170.97	168.16	168.16	152.43	135
2023-02-23	174.34	174.34	171.99	171.99	155.90	110
2023-02-22	178.79	178.89	176.95	178.89	162.15	103
2023-02-21	179.71	179.71	179.60	179.60	162.80	23
2023-02-20	179.25	179.25	179.25	179.25	162.48	0
2023-02-16	180.27	180.27	179.09	179.35	162.57	332
2023-02-15	175.11	177.61	175.11	177.61	161.00	118
2023-02-14	176.39	176.39	175.16	175.16	158.77	48
2023-02-10	174.29	174.29	171.99	172.45	156.32	69
2023-02-09	178.99	178.99	175.77	175.77	159.33	658
2023-02-08	180.63	180.63	177.97	177.97	161.32	29
2023-02-07	177.00	177.00	176.90	176.90	160.35	24
2023-02-06	180.01	180.01	178.89	178.89	162.15	1
2023-02-03	178.17	182.57	178.17	182.57	165.49	70
2023-02-02	172.91	172.91	172.76	172.76	156.60	5
2023-02-01	172.60	172.60	171.74	171.74	155.67	44
2023-01-31	171.74	171.74	171.63	171.63	155.58	115
2023-01-30	168.82	170.10	168.72	170.10	154.19	67
2023-01-27	170.76	170.76	168.87	168.87	153.08	206
2023-01-26	175.01	175.06	171.53	171.53	155.48	668
2023-01-25	175.11	175.11	175.11	175.11	158.73	0
2023-01-24	177.82	177.82	173.57	173.57	157.34	44
2023-01-23	179.09	179.09	179.09	179.09	162.34	6
2023-01-20	176.18	178.22	176.18	178.22	161.55	13
2023-01-19	175.31	175.31	174.49	174.49	158.17	200
2023-01-18	180.32	180.32	176.13	176.13	159.65	20
2023-01-17	180.01	180.32	180.01	180.32	163.45	55
2023-01-16	177.82	178.17	177.41	177.56	160.95	279
2023-01-13	175.47	178.33	175.11	177.71	161.09	96
2023-01-11	177.56	177.56	176.90	176.90	160.35	102
2023-01-10	174.24	174.24	171.53	171.53	155.48	10
2023-01-09	180.22	180.22	178.48	179.35	162.57	51
2023-01-06	178.89	178.89	176.13	176.13	159.65	33
2023-01-05	177.61	177.87	177.61	177.87	161.23	3
2023-01-04	177.46	177.51	176.13	176.13	159.65	24
2023-01-03	174.85	176.13	174.85	176.13	159.65	26
2023-01-02	173.88	173.88	173.88	173.88	157.62	9
2022-12-30	173.63	173.63	173.63	173.63	157.38	0
2022-12-29	173.47	173.47	173.47	173.47	157.24	3
2022-12-28	174.65	176.33	174.55	176.33	159.84	403
2022-12-23	174.29	174.29	173.78	173.78	157.52	45
2022-12-22	176.28	176.28	173.73	173.73	157.48	192
2022-12-21	175.36	176.23	175.36	176.23	159.75	51
2022-12-20	173.32	173.32	173.32	173.32	157.11	50
2022-12-19	175.72	176.33	175.26	175.26	158.87	157
2022-12-15	185.84	185.84	177.82	179.60	162.80	281
2022-12-14	187.01	188.09	187.01	187.93	170.35	337
2022-12-13	184.31	187.06	184.31	187.06	169.57	55
2022-12-12	183.95	185.68	183.95	185.68	168.31	2
2022-12-09	183.13	183.13	182.41	182.41	165.35	206
2022-12-08	182.36	182.36	182.31	182.31	165.26	210
2022-12-07	180.78	182.16	180.78	181.95	164.93	253
2022-12-06	182.21	182.21	182.21	182.21	165.16	0
2022-12-05	180.73	180.73	180.73	180.73	163.82	0
2022-12-02	183.95	184.51	183.08	184.51	167.25	26

← NewerPage 16 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.