EssilorLuxottica Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	152.73	152.73	152.73	152.73	138.44	13
2022-06-07	154.36	154.36	153.65	153.65	139.27	1
2022-06-03	156.30	156.41	155.79	155.79	141.22	55
2022-06-02	154.46	154.57	154.46	154.57	140.11	300
2022-06-01	154.46	154.46	151.45	151.45	137.28	37
2022-05-31	155.03	155.03	153.29	153.44	139.09	255
2022-05-30	155.69	155.69	155.13	155.13	140.62	135
2022-05-27	153.65	156.36	153.65	156.15	139.22	1,555
2022-05-26	151.71	151.71	151.71	151.71	135.26	0
2022-05-25	150.27	150.27	150.27	150.27	133.98	0
2022-05-24	150.68	150.68	149.46	149.46	133.25	100
2022-05-23	152.27	152.27	152.27	152.27	135.76	0
2022-05-20	150.99	150.99	150.99	150.99	134.62	30
2022-05-19	146.60	149.05	146.39	149.05	132.89	95
2022-05-18	152.37	152.68	149.76	149.76	133.52	153
2022-05-17	154.06	154.06	154.06	154.06	137.35	0
2022-05-16	152.17	152.98	152.17	152.47	135.94	6
2022-05-12	144.86	148.18	144.81	148.18	132.11	183
2022-05-11	150.38	150.38	147.16	150.02	133.75	128
2022-05-10	156.97	156.97	146.60	146.60	130.70	37
2022-05-09	158.30	158.30	155.84	155.84	138.95	57
2022-05-06	157.22	158.40	157.22	158.40	141.22	31
2022-05-05	166.78	166.78	161.98	161.98	144.41	150
2022-05-04	164.48	164.48	162.49	162.49	144.87	50
2022-05-03	164.33	164.33	164.33	164.33	146.51	0
2022-05-02	165.35	165.35	164.94	164.94	147.05	2
2022-04-29	167.49	167.70	167.49	167.70	149.51	155
2022-04-28	164.43	166.06	164.43	165.14	147.24	161
2022-04-26	172.20	172.20	172.20	172.20	153.52	0
2022-04-25	167.39	169.23	166.98	167.65	149.47	161
2022-04-22	172.20	172.20	172.20	172.20	153.52	0
2022-04-21	175.93	177.92	175.52	175.52	156.48	251
2022-04-20	170.41	173.42	170.41	173.42	154.62	5
2022-04-19	168.82	168.93	166.17	168.93	150.61	7
2022-04-14	170.97	172.20	170.97	172.20	153.52	7
2022-04-13	164.17	165.50	164.17	165.50	147.56	30
2022-04-12	163.30	164.89	163.25	164.89	147.01	295
2022-04-11	168.36	168.36	166.27	166.88	148.79	660
2022-04-08	168.67	172.20	167.95	172.20	153.52	51
2022-04-07	167.14	167.14	166.52	166.52	148.47	80
2022-04-06	173.32	173.32	166.78	166.93	148.83	85
2022-04-05	173.42	175.77	172.40	175.77	156.71	366
2022-04-04	171.17	174.09	169.08	174.09	155.21	650
2022-04-01	170.25	170.25	169.03	169.33	150.97	72
2022-03-31	173.73	173.73	169.78	169.78	151.37	18
2022-03-30	172.15	174.14	172.05	173.97	155.11	329
2022-03-29	170.07	175.49	170.07	175.49	156.46	62
2022-03-28	169.60	169.60	169.60	169.60	151.21	50
2022-03-25	171.36	172.30	168.62	168.62	150.33	584
2022-03-24	173.91	174.26	170.93	170.93	152.39	74
2022-03-23	173.05	174.26	173.05	174.26	155.36	78
2022-03-22	169.80	172.56	169.80	172.56	153.85	2
2022-03-21	172.44	172.44	170.76	171.13	152.58	24
2022-03-18	167.60	169.64	167.60	169.17	150.83	94
2022-03-17	167.80	167.80	167.29	167.29	149.15	60
2022-03-16	164.86	168.03	164.86	165.39	147.45	835
2022-03-15	160.85	161.18	159.36	159.36	142.08	95
2022-03-14	159.20	163.75	159.20	163.75	146.00	290
2022-03-11	153.60	161.12	153.60	158.44	141.26	320
2022-03-10	156.97	156.97	154.52	155.74	138.85	83

← NewerPage 19 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.