EssilorLuxottica Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	153.24	153.39	153.24	153.39	139.04	200
2022-09-01	151.19	151.19	151.19	151.19	137.05	5
2022-08-31	153.75	153.80	153.75	153.80	139.41	63
2022-08-30	155.90	155.90	153.75	153.75	139.37	77
2022-08-29	153.85	153.85	152.73	153.39	139.04	45
2022-08-26	161.11	161.11	155.18	155.33	140.80	127
2022-08-25	160.55	160.55	160.55	160.55	145.53	0
2022-08-24	160.90	160.90	160.90	160.90	145.85	0
2022-08-23	158.91	158.91	158.45	158.45	143.63	3
2022-08-22	164.17	164.17	159.98	159.98	145.02	296
2022-08-19	165.30	165.30	165.25	165.25	149.79	1
2022-08-18	166.11	166.11	166.11	166.11	150.58	0
2022-08-17	166.98	166.98	165.20	165.81	150.30	65
2022-08-16	168.77	168.77	166.06	166.06	150.53	36
2022-08-15	168.06	169.33	165.55	165.55	150.07	92
2022-08-12	166.47	166.47	166.47	166.47	150.90	0
2022-08-11	166.68	166.68	165.30	166.52	150.95	457
2022-08-10	162.38	164.63	162.38	164.63	149.23	481
2022-08-09	164.43	164.43	163.51	163.56	148.26	140
2022-08-08	165.20	166.42	165.20	165.96	150.44	212
2022-08-05	163.61	164.84	163.46	163.71	148.40	93
2022-08-04	163.30	164.02	163.30	164.02	148.68	30
2022-08-02	158.96	158.96	158.91	158.91	144.04	4
2022-08-01	156.36	161.57	156.36	160.80	145.76	88
2022-07-29	154.31	154.31	151.25	151.25	137.10	72
2022-07-28	156.36	158.86	156.36	158.86	144.00	5
2022-07-27	155.23	156.15	155.23	156.15	141.54	400
2022-07-26	156.76	157.43	154.46	157.43	142.70	199
2022-07-25	158.04	158.04	156.56	156.66	142.01	14
2022-07-22	158.40	158.55	158.30	158.30	143.49	16
2022-07-21	156.36	158.55	156.36	158.55	143.72	70
2022-07-20	156.66	157.28	156.66	156.97	142.28	22
2022-07-19	156.82	156.82	156.82	156.82	142.15	0
2022-07-18	155.38	155.49	155.38	155.49	140.94	27
2022-07-15	150.07	150.48	149.92	149.92	135.89	19
2022-07-14	148.33	149.05	148.33	149.05	135.11	100
2022-07-13	150.99	150.99	150.58	150.89	136.77	43
2022-07-12	149.71	149.71	149.71	149.71	135.71	0
2022-07-11	148.90	148.90	148.90	148.90	134.97	0
2022-07-08	145.47	146.85	145.47	146.85	133.11	110
2022-07-07	146.14	146.14	146.14	146.14	132.47	0
2022-07-06	147.11	147.11	144.65	146.49	132.79	201
2022-07-05	143.58	143.58	142.61	142.61	129.27	8
2022-07-04	144.30	144.30	142.76	142.76	129.41	314
2022-07-01	143.79	147.00	143.79	147.00	133.25	26
2022-06-30	143.12	146.03	143.12	146.03	132.37	449
2022-06-29	142.97	145.37	142.97	145.37	131.77	55
2022-06-27	151.40	151.40	150.22	150.22	136.17	40
2022-06-24	148.64	148.64	148.64	148.64	134.73	1,500
2022-06-23	140.98	144.55	140.98	144.55	131.03	3,000
2022-06-22	142.20	142.81	141.79	142.81	129.45	27
2022-06-21	145.88	145.88	143.99	143.99	130.52	1
2022-06-20	142.56	143.68	142.56	143.68	130.24	43
2022-06-17	138.22	142.20	138.22	142.20	128.90	66
2022-06-16	136.79	136.89	136.79	136.89	124.08	11
2022-06-15	139.34	139.34	139.34	139.34	126.31	3
2022-06-14	138.83	138.83	135.71	135.71	123.02	218
2022-06-13	140.26	140.26	139.85	139.85	126.77	150
2022-06-10	145.11	145.11	145.11	145.11	131.54	0
2022-06-09	151.09	151.09	148.59	148.64	134.73	200

← NewerPage 18 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.