EssilorLuxottica Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	233.60	236.90	233.00	236.10	227.07	276
2024-11-21	232.00	232.90	231.50	232.90	224.00	40
2024-11-20	236.10	236.10	234.30	234.30	225.34	161
2024-11-19	230.60	230.90	229.40	230.20	221.40	360
2024-11-18	229.40	229.40	225.90	225.90	217.26	480
2024-11-15	227.50	229.70	227.50	228.60	219.86	9
2024-11-14	225.30	230.00	225.30	230.00	221.21	26
2024-11-13	225.00	225.70	225.00	225.30	216.69	195
2024-11-12	228.30	228.90	226.50	226.80	218.13	409
2024-11-11	230.10	231.90	229.90	230.60	221.78	259
2024-11-08	228.50	228.50	227.40	228.30	219.57	69
2024-11-07	225.80	228.50	225.80	227.40	218.71	350
2024-11-06	227.50	231.60	225.00	226.00	217.36	118
2024-11-05	222.90	223.70	222.90	223.70	215.15	347
2024-11-04	220.30	226.20	220.30	223.90	215.34	3,718
2024-11-01	215.30	217.50	215.30	216.60	208.32	581
2024-10-31	213.70	213.90	212.80	212.80	204.66	110
2024-10-30	213.10	213.90	212.40	213.50	205.34	49
2024-10-29	219.00	219.00	218.80	218.80	210.43	98
2024-10-28	220.80	220.80	218.90	220.00	211.59	134
2024-10-25	220.00	220.00	219.70	219.80	211.40	414
2024-10-24	221.00	221.00	219.80	220.30	211.88	33
2024-10-23	220.90	221.60	220.40	220.40	211.97	120
2024-10-22	221.50	223.90	221.50	223.90	215.34	13
2024-10-21	216.40	217.80	216.10	216.10	207.84	80
2024-10-18	216.20	216.70	214.50	214.50	206.30	1,001
2024-10-17	215.80	217.00	215.40	215.90	207.65	401
2024-10-16	215.00	215.90	215.00	215.10	206.88	51
2024-10-15	217.60	217.60	215.50	215.80	207.55	139
2024-10-14	214.00	216.10	214.00	216.10	207.84	54
2024-10-11	212.80	214.00	212.80	214.00	205.82	34
2024-10-10	213.70	213.70	210.50	210.50	202.45	55
2024-10-09	213.10	214.20	213.10	214.20	206.01	14
2024-10-08	213.20	213.60	213.20	213.60	205.43	5
2024-10-07	211.70	213.40	210.40	212.00	203.89	50
2024-10-04	208.30	210.70	208.30	210.40	202.36	410
2024-10-03	207.90	207.90	207.90	207.90	199.95	0
2024-10-02	211.00	212.20	208.60	208.60	200.62	21
2024-10-01	212.80	213.60	212.80	213.30	205.15	24
2024-09-30	214.10	215.30	212.80	212.80	204.66	397
2024-09-27	211.80	212.00	211.80	212.00	203.89	16
2024-09-26	206.40	209.20	206.40	209.20	201.20	147
2024-09-25	206.40	206.40	206.40	206.40	198.51	12
2024-09-24	204.70	206.40	204.70	206.40	198.51	5
2024-09-23	203.10	204.10	202.80	203.50	195.72	88
2024-09-20	203.90	203.90	203.90	203.90	196.10	0
2024-09-19	207.10	208.60	204.20	204.20	196.39	19
2024-09-18	205.40	205.40	205.30	205.30	197.45	10
2024-09-17	208.40	208.40	208.40	208.40	200.43	45
2024-09-16	208.20	209.30	208.00	208.30	200.34	158
2024-09-13	210.10	210.10	210.10	210.10	202.07	18
2024-09-12	210.90	210.90	210.70	210.70	202.64	52
2024-09-11	210.40	210.40	210.40	210.40	202.36	25
2024-09-09	209.70	211.90	209.20	211.90	203.80	126
2024-09-06	209.00	209.20	207.90	209.20	201.20	72
2024-09-05	212.30	212.30	208.20	208.20	200.24	89
2024-09-04	214.70	214.70	211.90	211.90	203.80	54
2024-09-03	218.60	218.60	215.40	215.90	207.65	225
2024-09-02	213.90	215.70	213.60	215.70	207.45	26
2024-08-30	217.10	217.80	217.10	217.80	209.47	50

← NewerPage 9 of 21 · 1,213 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.