EssilorLuxottica Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	151.96	161.10	151.96	161.10	143.63	1,519
2022-03-08	143.54	147.87	143.54	146.67	130.76	289
2022-03-07	138.53	147.71	137.33	144.58	128.90	1,134
2022-03-04	148.55	151.51	148.55	149.45	133.24	1,396
2022-03-03	154.70	154.92	150.88	151.41	134.99	1,206
2022-03-02	150.80	156.87	149.10	156.87	139.86	680
2022-03-01	154.82	154.82	154.33	154.33	137.60	370
2022-02-28	159.61	159.61	158.40	158.87	141.64	37
2022-02-25	162.20	162.20	160.40	161.91	144.36	232
2022-02-24	159.67	161.79	157.89	160.83	143.39	651
2022-02-23	165.90	168.41	165.90	166.21	148.18	89
2022-02-22	164.76	166.15	164.51	164.51	146.67	398
2022-02-21	169.95	169.95	165.10	165.43	147.49	475
2022-02-18	173.42	173.42	170.50	170.62	152.12	248
2022-02-17	169.23	169.23	168.62	168.62	150.33	200
2022-02-16	174.57	174.63	171.54	171.54	152.94	382
2022-02-15	171.68	173.46	171.68	173.46	154.65	442
2022-02-14	167.78	168.07	165.06	168.07	149.84	820
2022-02-11	176.79	176.79	172.40	172.50	153.80	163
2022-02-10	181.13	181.13	179.06	179.06	159.65	32
2022-02-09	182.17	182.50	182.07	182.07	162.32	310
2022-02-08	179.51	181.39	177.88	177.88	158.59	551
2022-02-07	175.98	178.22	175.98	177.57	158.32	563
2022-02-04	176.14	178.22	175.73	178.22	158.90	151
2022-02-02	179.92	182.31	179.92	181.66	161.96	667
2022-01-31	171.79	172.64	168.97	168.97	150.64	214
2022-01-28	167.23	169.68	166.25	169.68	151.28	230
2022-01-26	173.22	173.24	172.26	172.26	153.58	450
2022-01-25	171.34	171.34	170.15	170.15	151.70	89
2022-01-24	175.98	175.98	171.05	172.58	153.87	862
2022-01-21	177.49	177.49	177.49	177.49	158.24	0
2022-01-20	178.12	180.51	178.12	180.51	160.94	60
2022-01-19	178.98	179.00	178.41	178.41	159.06	115
2022-01-18	175.92	175.92	175.92	175.92	156.84	0
2022-01-17	174.85	178.63	174.85	178.14	158.83	26
2022-01-14	174.40	174.40	173.77	174.36	155.45	70
2022-01-13	176.57	177.63	176.39	176.39	157.26	272
2022-01-12	180.19	180.21	177.94	178.61	159.24	266
2022-01-11	181.29	182.74	179.19	179.19	159.75	55
2022-01-10	183.01	183.01	178.84	178.84	159.45	1,542
2022-01-07	183.95	183.95	183.95	183.95	164.00	50
2022-01-06	190.77	190.77	187.40	188.16	167.75	465
2022-01-05	195.33	196.46	195.33	196.21	174.93	37
2022-01-04	192.47	194.62	192.47	194.49	173.40	604
2022-01-03	192.37	193.17	191.59	192.12	171.29	629
2021-12-30	191.43	191.43	191.43	191.43	170.67	0
2021-12-29	192.12	192.37	191.31	191.31	170.56	326
2021-12-28	190.41	190.41	187.52	187.52	167.19	10
2021-12-27	187.01	190.04	186.79	190.04	169.43	110
2021-12-23	189.55	190.30	189.55	190.30	169.67	20
2021-12-22	186.60	189.59	186.60	189.59	169.03	30
2021-12-20	179.43	184.09	179.43	184.09	164.13	64
2021-12-17	187.85	189.06	182.99	184.32	164.33	296
2021-12-16	188.59	189.06	185.87	186.05	165.88	926
2021-12-15	185.58	186.26	185.58	186.26	166.06	11
2021-12-14	184.70	184.70	184.15	184.15	164.18	10
2021-12-13	189.00	189.00	187.05	187.05	166.77	106
2021-12-10	188.75	190.81	188.75	190.81	170.12	552
2021-12-09	188.34	189.83	187.95	189.83	169.25	485
2021-12-08	190.45	190.49	188.20	188.20	167.79	300

← NewerPage 20 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.