EssilorLuxottica S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	208.50	208.80	206.00	206.30	198.36	318,844
2024-06-12	207.00	209.40	205.90	208.70	200.67	327,848
2024-06-11	208.10	209.80	205.10	206.00	198.07	326,597
2024-06-10	206.50	207.80	205.30	207.80	199.80	419,573
2024-06-07	208.00	209.50	207.30	208.80	200.77	323,494
2024-06-06	210.00	210.00	206.90	207.80	199.80	368,339
2024-06-05	206.50	210.50	206.30	208.20	200.19	358,550
2024-06-04	204.60	207.20	202.40	205.30	197.40	472,139
2024-06-03	207.20	207.90	205.20	205.20	197.30	274,305
2024-05-31	205.20	206.80	203.20	205.30	197.40	1,201,608
2024-05-30	203.00	205.20	203.00	204.50	196.63	268,089
2024-05-29	205.70	206.20	201.90	203.20	195.38	363,554
2024-05-28	209.80	210.40	206.00	206.60	198.65	256,567
2024-05-27	208.70	210.50	208.60	210.00	201.92	201,217
2024-05-24	208.00	209.30	207.70	208.20	200.19	319,452
2024-05-23	208.50	209.80	207.80	209.50	201.44	287,394
2024-05-22	208.50	209.20	207.50	208.40	200.38	264,832
2024-05-21	209.20	209.40	207.90	209.30	201.25	256,589
2024-05-20	208.30	210.10	207.90	209.60	201.53	193,650
2024-05-17	205.40	209.60	205.10	208.60	200.57	559,308
2024-05-16	208.60	208.90	205.80	206.40	198.46	275,498
2024-05-15	206.00	208.10	205.70	208.10	200.09	340,899
2024-05-14	206.30	206.50	204.40	205.50	197.59	247,738
2024-05-13	206.40	207.40	205.70	205.70	197.78	186,471
2024-05-10	205.90	206.20	204.50	205.90	197.98	367,887
2024-05-09	203.30	205.90	202.70	205.60	197.69	168,763
2024-05-08	204.50	205.60	202.70	204.00	196.15	347,795
2024-05-07	198.90	204.80	198.75	204.80	196.92	531,888
2024-05-06	198.40	199.55	195.90	198.40	190.77	296,574
2024-05-03	201.60	202.80	199.60	202.00	190.43	410,134
2024-05-02	200.10	201.60	200.10	201.10	189.58	326,952
2024-04-30	202.10	202.50	199.40	200.80	189.30	437,844
2024-04-29	204.00	205.10	201.60	201.60	190.05	287,079
2024-04-26	202.90	203.80	201.20	203.30	191.65	333,134
2024-04-25	204.90	205.30	201.20	201.60	190.05	507,048
2024-04-24	204.60	205.40	204.00	204.70	192.97	525,051
2024-04-23	203.80	204.90	203.00	204.80	193.07	454,001
2024-04-22	205.40	206.60	202.10	203.00	191.37	355,916
2024-04-19	199.00	204.20	194.50	203.30	191.65	593,549
2024-04-18	202.10	205.70	202.00	204.70	192.97	427,396
2024-04-17	202.30	203.00	201.00	201.20	189.67	378,542
2024-04-16	201.30	204.10	200.30	203.30	191.65	449,727
2024-04-15	202.80	206.20	202.60	203.80	192.13	341,768
2024-04-12	204.60	207.20	201.80	202.80	191.18	444,869
2024-04-11	201.40	204.80	201.10	203.20	191.56	459,415
2024-04-10	204.50	204.90	199.75	201.40	189.86	494,384
2024-04-09	204.50	205.80	202.10	203.70	192.03	334,782
2024-04-08	203.40	208.70	203.20	206.90	195.05	463,567
2024-04-05	202.30	203.30	200.60	203.30	191.65	597,252
2024-04-04	210.60	212.40	202.20	205.60	193.82	515,420
2024-04-03	208.60	211.10	207.10	210.40	198.35	435,684
2024-04-02	208.60	211.90	207.70	208.50	196.56	435,226
2024-03-28	210.00	211.25	209.10	209.70	197.69	403,928
2024-03-27	210.00	212.00	210.00	210.85	198.77	366,008
2024-03-26	209.90	210.80	208.55	209.75	197.74	326,952
2024-03-25	209.15	210.85	208.00	209.65	197.64	294,811
2024-03-22	210.15	210.75	208.05	208.70	196.75	334,686
2024-03-21	210.80	211.35	207.85	210.65	198.58	323,518
2024-03-20	209.55	211.55	208.40	210.10	198.07	405,383
2024-03-19	207.80	209.80	206.10	209.80	197.78	373,976

← NewerPage 11 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.