EssilorLuxottica S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	207.80	209.80	206.10	209.80	197.78	373,976
2024-03-18	208.80	209.00	206.05	207.10	195.24	374,323
2024-03-15	207.55	211.20	207.55	209.30	197.31	1,060,004
2024-03-14	206.60	208.70	206.30	208.20	196.27	342,366
2024-03-13	205.35	207.45	205.05	206.20	194.39	317,780
2024-03-12	205.35	206.10	203.00	205.40	193.63	326,650
2024-03-11	204.00	205.55	203.25	204.75	193.02	369,027
2024-03-08	203.35	206.75	203.35	205.35	193.59	399,075
2024-03-07	200.90	205.40	200.20	203.45	191.80	495,622
2024-03-06	200.70	202.35	198.70	201.65	190.10	308,177
2024-03-05	200.00	203.15	199.88	201.45	189.91	352,365
2024-03-04	198.16	199.84	197.58	199.52	188.09	287,522
2024-03-01	196.48	199.04	195.94	197.58	186.26	266,147
2024-02-29	197.50	199.50	195.32	196.16	184.92	916,574
2024-02-28	196.34	198.72	196.34	197.20	185.90	328,215
2024-02-27	194.20	196.14	193.28	195.74	184.53	448,852
2024-02-26	194.40	194.82	193.18	194.64	183.49	315,362
2024-02-23	192.00	195.10	191.88	194.32	183.19	527,810
2024-02-22	191.30	192.26	190.02	192.12	181.12	370,490
2024-02-21	188.30	190.58	187.84	189.44	178.59	395,314
2024-02-20	187.90	189.76	187.06	188.52	177.72	322,458
2024-02-19	186.48	189.16	185.56	188.84	178.02	260,354
2024-02-16	187.86	188.32	184.68	187.42	176.68	732,619
2024-02-15	182.80	193.76	181.48	188.12	177.34	874,741
2024-02-14	187.80	191.00	187.80	190.72	179.80	306,083
2024-02-13	190.24	190.44	187.60	188.42	177.63	421,752
2024-02-12	188.70	192.26	188.50	191.00	180.06	383,416
2024-02-09	186.80	189.34	186.80	188.30	177.51	323,112
2024-02-08	186.02	187.76	184.62	186.68	175.99	298,369
2024-02-07	183.86	186.00	183.56	185.38	174.76	413,693
2024-02-06	182.04	184.10	181.18	183.84	173.31	252,901
2024-02-05	180.00	182.06	180.00	181.34	170.95	229,421
2024-02-02	183.30	184.00	180.72	180.72	170.37	274,801
2024-02-01	182.56	184.40	181.70	182.68	172.22	303,204
2024-01-31	182.48	184.12	182.24	182.30	171.86	458,830
2024-01-30	183.00	184.80	182.34	183.00	172.52	389,286
2024-01-29	179.02	182.42	177.82	182.20	171.76	445,238
2024-01-26	179.42	180.26	178.44	179.84	169.54	383,270
2024-01-25	177.70	178.34	176.68	178.34	168.12	277,731
2024-01-24	177.18	178.58	177.04	177.56	167.39	372,158
2024-01-23	179.00	179.10	176.44	177.18	167.03	243,634
2024-01-22	179.20	179.88	176.74	178.12	167.92	288,812
2024-01-19	180.02	180.36	176.52	177.68	167.50	470,712
2024-01-18	176.08	179.22	175.18	178.60	168.37	427,431
2024-01-17	174.66	175.90	173.38	175.44	165.39	430,201
2024-01-16	173.34	177.78	172.82	176.58	166.47	504,999
2024-01-15	183.82	184.12	176.12	177.24	167.09	590,584
2024-01-12	183.76	186.24	183.64	184.70	174.12	353,237
2024-01-11	185.14	185.86	182.78	182.88	172.40	379,376
2024-01-10	183.26	184.58	182.84	184.40	173.84	355,958
2024-01-09	184.68	185.00	181.96	183.86	173.33	372,335
2024-01-08	181.14	185.46	180.62	184.58	174.01	346,752
2024-01-05	178.20	181.80	177.42	181.24	170.86	355,293
2024-01-04	178.76	181.00	176.56	178.78	168.54	289,358
2024-01-03	181.06	182.12	177.94	179.26	168.99	287,504
2024-01-02	182.00	182.52	179.92	181.52	171.12	253,838
2023-12-29	181.98	182.62	181.20	181.60	171.20	180,923
2023-12-28	181.06	181.58	180.18	180.96	170.59	180,341
2023-12-27	181.40	182.06	180.90	181.20	170.82	203,445
2023-12-22	180.96	182.02	180.62	181.74	171.33	215,169

← NewerPage 12 of 22 · 1,282 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.