EssilorLuxottica S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	213.50	213.50	208.20	208.20	200.19	477,732
2024-09-04	212.60	215.50	212.60	213.70	205.48	346,035
2024-09-03	218.30	219.00	215.30	215.50	207.21	290,227
2024-09-02	213.70	215.50	212.90	215.20	206.92	179,683
2024-08-30	214.00	217.20	214.00	214.20	205.96	932,584
2024-08-29	214.40	216.30	214.40	215.40	207.11	233,536
2024-08-28	214.40	215.70	213.70	214.80	206.53	263,161
2024-08-27	214.70	214.80	213.00	213.40	205.19	369,308
2024-08-26	214.70	216.20	214.20	214.40	206.15	193,673
2024-08-23	214.50	215.30	213.70	214.90	206.63	258,321
2024-08-22	212.90	215.70	212.80	214.00	205.77	253,402
2024-08-21	210.80	213.30	210.60	212.80	204.61	226,262
2024-08-20	211.60	212.20	210.80	210.80	202.69	233,144
2024-08-19	212.10	212.20	210.80	211.60	203.46	458,595
2024-08-16	213.00	213.10	211.50	212.20	204.03	373,648
2024-08-15	210.60	212.50	209.60	212.40	204.23	244,507
2024-08-14	209.30	210.90	209.00	210.10	202.02	219,760
2024-08-13	208.40	208.90	207.50	208.60	200.57	240,569
2024-08-12	208.50	208.70	206.20	207.30	199.32	224,565
2024-08-09	208.90	209.00	207.10	208.50	200.48	284,599
2024-08-08	208.50	209.10	206.40	208.40	200.38	301,024
2024-08-07	207.10	210.50	206.00	209.60	201.53	428,469
2024-08-06	206.60	208.40	205.30	207.00	199.03	388,128
2024-08-05	204.50	208.00	203.20	207.50	199.52	649,050
2024-08-02	210.00	211.50	207.20	208.40	200.38	523,528
2024-08-01	211.00	213.00	210.30	211.00	202.88	395,199
2024-07-31	212.20	214.90	210.80	211.70	203.55	695,347
2024-07-30	209.60	213.30	209.20	212.20	204.03	533,530
2024-07-29	206.10	211.50	205.80	207.60	199.61	588,451
2024-07-26	205.80	209.20	202.90	207.10	199.13	707,059
2024-07-25	195.60	196.20	190.25	192.85	185.43	486,432
2024-07-24	195.80	197.10	194.50	195.60	188.07	322,708
2024-07-23	196.85	199.05	195.90	197.05	189.47	249,213
2024-07-22	194.55	198.40	193.95	196.80	189.23	580,003
2024-07-19	194.55	195.45	192.30	192.85	185.43	654,890
2024-07-18	190.40	204.90	189.00	192.70	185.28	1,205,165
2024-07-17	191.95	194.40	188.25	189.85	182.54	679,829
2024-07-16	198.70	199.25	197.55	198.70	191.05	231,801
2024-07-15	202.60	202.90	199.20	199.60	191.92	309,723
2024-07-12	200.90	203.70	200.40	203.40	195.57	372,120
2024-07-11	197.75	200.90	197.05	200.00	192.30	337,436
2024-07-10	197.60	197.90	195.75	196.65	189.08	423,316
2024-07-09	200.10	200.50	196.25	197.20	189.61	571,662
2024-07-08	202.00	204.10	200.40	200.40	192.69	410,238
2024-07-05	204.70	204.90	200.50	202.30	194.52	277,242
2024-07-04	202.70	204.10	201.80	203.80	195.96	269,589
2024-07-03	200.80	202.60	200.00	201.40	193.65	349,886
2024-07-02	200.00	201.10	199.00	200.00	192.30	535,918
2024-07-01	204.80	204.90	201.10	201.80	194.03	401,486
2024-06-28	204.00	204.00	200.30	201.20	193.46	542,156
2024-06-27	205.80	206.90	202.70	203.00	195.19	397,098
2024-06-26	208.40	208.40	204.50	206.40	198.46	386,561
2024-06-25	207.90	208.60	206.40	207.40	199.42	440,006
2024-06-24	209.00	210.50	207.50	208.90	200.86	373,755
2024-06-21	208.80	210.80	208.80	208.90	200.86	944,597
2024-06-20	205.20	209.70	204.60	208.80	200.77	332,128
2024-06-19	206.80	207.30	203.60	204.10	196.25	278,541
2024-06-18	207.00	207.90	205.90	206.80	198.84	305,774
2024-06-17	206.00	207.40	204.50	206.20	198.27	474,410
2024-06-14	205.90	206.10	200.30	201.00	193.27	584,890

← NewerPage 10 of 22 · 1,281 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	3.9500 EUR
2023-05-22	3.2300 EUR
2022-05-30	2.5100 EUR
2021-05-28	1.0800 EUR
2020-12-23	1.1500 EUR
2019-05-21	2.0400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.