EssilorLuxottica Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	183.03	183.03	182.16	182.21	165.16	121
2022-11-30	182.72	182.72	181.24	181.24	164.28	1
2022-11-29	178.89	180.27	178.89	180.27	163.40	125
2022-11-28	178.79	179.76	178.79	179.76	162.94	20
2022-11-25	178.63	178.99	178.63	178.99	162.25	15
2022-11-24	178.74	178.74	178.74	178.74	162.02	0
2022-11-23	178.12	178.74	178.12	178.74	162.02	50
2022-11-22	177.92	177.92	177.51	177.51	160.90	1
2022-11-21	177.46	178.68	177.46	178.68	161.97	10
2022-11-18	174.55	177.15	174.55	177.15	160.58	70
2022-11-17	173.01	173.01	173.01	173.01	156.83	0
2022-11-16	175.06	175.06	175.06	175.06	158.68	0
2022-11-15	175.06	175.06	175.06	175.06	158.68	2
2022-11-14	174.90	174.90	174.03	174.03	157.75	30
2022-11-11	175.62	175.67	175.21	175.67	159.24	170
2022-11-10	169.23	176.74	169.23	176.08	159.61	259
2022-11-09	168.31	169.38	168.21	169.38	153.54	180
2022-11-08	167.85	169.13	167.85	169.13	153.31	290
2022-11-07	169.38	169.38	169.38	169.38	153.54	0
2022-11-04	162.79	165.45	162.79	165.20	149.74	33
2022-11-03	162.03	162.03	162.03	162.03	146.87	0
2022-11-02	165.71	165.71	162.64	162.64	147.43	32
2022-11-01	166.52	166.88	164.22	164.89	149.46	102
2022-10-31	165.14	165.14	163.87	163.87	148.54	260
2022-10-28	163.76	164.94	163.76	164.94	149.51	25
2022-10-27	167.19	168.57	167.19	168.57	152.80	28
2022-10-26	168.11	169.64	168.01	169.64	153.77	218
2022-10-25	163.66	168.47	163.66	168.47	152.71	39
2022-10-24	163.25	163.61	163.25	163.61	148.31	1
2022-10-21	157.02	157.02	156.82	156.82	142.15	15
2022-10-20	160.90	161.82	160.90	161.82	146.68	1
2022-10-19	161.26	161.72	161.11	161.72	146.59	450
2022-10-18	163.51	163.51	161.82	161.82	146.68	13
2022-10-17	158.50	160.55	158.50	160.55	145.53	100
2022-10-14	160.90	160.90	158.81	158.81	143.95	10
2022-10-12	153.29	153.29	153.29	153.29	138.95	0
2022-10-10	152.47	153.39	152.47	153.39	139.04	86
2022-10-07	152.63	152.63	152.63	152.63	138.35	0
2022-10-06	155.64	155.64	155.64	155.64	141.08	0
2022-10-05	157.73	157.73	157.73	157.73	142.98	0
2022-10-03	142.20	145.37	142.20	145.37	131.77	148
2022-09-30	143.33	143.33	143.33	143.33	129.92	0
2022-09-29	144.35	144.35	143.12	143.12	129.73	10
2022-09-28	141.13	145.83	141.13	145.83	132.19	224
2022-09-27	145.42	145.63	143.43	143.43	130.01	85
2022-09-26	141.90	144.30	141.90	142.87	129.50	1,212
2022-09-23	142.00	142.10	140.62	140.82	127.65	15
2022-09-22	144.81	144.81	141.13	141.13	127.93	324
2022-09-20	147.11	147.11	147.11	147.11	133.35	0
2022-09-19	148.08	148.08	148.08	148.08	134.23	0
2022-09-16	150.27	150.27	148.08	148.08	134.23	30
2022-09-15	156.71	156.71	152.42	152.42	138.16	354
2022-09-14	156.36	156.36	154.82	156.30	141.68	289
2022-09-13	156.36	156.36	156.36	156.36	141.73	0
2022-09-12	160.55	160.55	160.55	160.55	145.53	0
2022-09-09	156.46	156.46	156.46	156.46	141.82	0
2022-09-08	153.29	153.29	152.93	152.93	138.63	20
2022-09-07	151.50	152.93	151.50	152.93	138.63	24
2022-09-06	152.68	152.68	151.91	151.91	137.70	17
2022-09-05	149.51	151.40	149.51	151.40	137.24	12

← NewerPage 17 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.