EssilorLuxottica S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	180.92	182.04	180.26	181.26	170.88	339,451
2023-12-20	182.88	182.88	181.08	181.74	171.33	350,006
2023-12-19	183.56	184.22	182.12	183.18	172.69	345,277
2023-12-18	184.06	184.58	182.64	183.76	173.23	312,512
2023-12-15	185.40	186.26	184.60	185.24	174.63	884,458
2023-12-14	188.00	188.84	183.78	185.08	174.48	439,714
2023-12-13	183.10	187.20	183.10	185.42	174.80	583,330
2023-12-12	183.54	184.62	183.44	183.56	173.05	305,524
2023-12-11	182.66	184.86	182.40	183.22	172.72	473,154
2023-12-08	180.92	183.90	180.86	182.70	172.23	492,912
2023-12-07	180.54	181.62	180.26	181.06	170.69	322,227
2023-12-06	179.90	180.72	178.98	180.46	170.12	371,660
2023-12-05	176.98	179.80	176.98	179.66	169.37	300,144
2023-12-04	177.52	178.48	176.84	178.06	167.86	208,518
2023-12-01	175.58	178.88	175.36	178.12	167.92	401,073
2023-11-30	177.26	177.28	174.66	175.12	165.09	778,973
2023-11-29	176.88	177.48	175.64	177.24	167.09	274,828
2023-11-28	176.84	176.84	174.82	176.58	166.47	316,131
2023-11-27	178.20	178.88	177.00	177.00	166.86	345,862
2023-11-24	177.64	178.04	177.10	178.04	167.84	454,038
2023-11-23	179.32	179.56	177.74	177.74	167.56	307,955
2023-11-22	177.06	179.32	176.76	178.92	168.67	280,624
2023-11-21	175.94	177.16	175.88	176.98	166.84	433,146
2023-11-20	179.04	179.50	176.22	176.58	166.47	415,369
2023-11-17	178.36	179.76	178.18	179.38	169.10	467,853
2023-11-16	178.00	179.18	176.98	177.88	167.69	476,805
2023-11-15	179.20	181.96	177.40	178.18	167.97	591,022
2023-11-14	177.00	180.42	176.32	179.98	169.67	476,096
2023-11-13	175.46	176.76	174.92	176.76	166.63	527,583
2023-11-10	175.12	175.90	173.38	174.90	164.88	340,141
2023-11-09	174.00	176.14	172.96	175.44	165.39	365,462
2023-11-08	172.98	175.20	172.82	174.00	164.03	212,792
2023-11-07	171.82	173.68	171.70	172.90	163.00	249,439
2023-11-06	174.78	174.96	172.62	172.66	162.77	326,625
2023-11-03	174.84	175.96	174.22	174.24	164.26	414,014
2023-11-02	173.64	176.42	172.52	175.58	165.52	520,082
2023-11-01	170.22	172.14	169.62	171.42	161.60	299,469
2023-10-31	169.56	171.78	169.26	170.64	160.87	481,520
2023-10-30	170.00	170.00	166.80	168.28	158.64	337,004
2023-10-27	169.00	169.46	165.86	168.02	158.40	498,266
2023-10-26	167.30	167.70	164.64	165.70	156.21	429,148
2023-10-25	167.06	169.38	166.50	168.58	158.92	368,166
2023-10-24	166.36	167.96	165.76	167.44	157.85	415,027
2023-10-23	163.90	166.34	162.76	165.50	156.02	421,439
2023-10-20	160.72	163.56	159.96	163.06	153.72	557,430
2023-10-19	162.00	163.74	161.52	162.14	152.85	412,311
2023-10-18	163.48	165.36	163.18	163.62	154.25	283,414
2023-10-17	164.52	165.92	162.44	164.44	155.02	208,800
2023-10-16	164.84	166.52	163.38	165.62	156.13	296,442
2023-10-13	165.36	165.64	163.32	164.10	154.70	424,370
2023-10-12	168.04	168.72	166.44	166.44	156.91	440,123
2023-10-11	165.00	167.38	163.90	166.52	156.98	446,704
2023-10-10	165.96	166.62	164.84	166.00	156.49	334,749
2023-10-09	163.12	164.06	162.14	163.30	153.95	338,559
2023-10-06	163.08	164.92	162.46	164.06	154.66	295,304
2023-10-05	163.12	164.06	162.24	163.00	153.66	263,592
2023-10-04	160.10	164.00	159.68	163.12	153.78	349,314
2023-10-03	162.58	163.82	160.80	162.42	153.12	412,878
2023-10-02	166.74	167.56	161.52	163.66	154.29	679,039
2023-09-29	164.02	166.74	164.02	165.16	155.70	462,588

← NewerPage 13 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.