EssilorLuxottica S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	162.56	165.06	162.38	164.16	154.76	350,750
2023-09-27	162.58	164.30	161.86	162.64	153.32	353,778
2023-09-26	165.00	165.34	162.54	163.22	153.87	428,577
2023-09-25	167.48	167.60	164.26	165.78	156.28	419,174
2023-09-22	168.00	168.40	165.70	167.96	158.34	404,407
2023-09-21	172.62	174.76	168.64	169.42	159.72	532,017
2023-09-20	171.88	175.84	171.70	175.34	165.30	327,107
2023-09-19	173.00	174.08	171.44	171.86	162.02	429,141
2023-09-18	174.80	175.00	173.34	173.42	163.49	477,641
2023-09-15	177.92	179.60	174.72	175.32	165.28	1,181,208
2023-09-14	174.54	176.72	172.78	176.24	166.14	481,919
2023-09-13	173.00	174.62	172.44	173.92	163.96	286,372
2023-09-12	174.88	175.44	173.80	173.80	163.84	211,146
2023-09-11	173.96	175.32	173.38	174.24	164.26	268,289
2023-09-08	173.68	174.32	169.90	173.34	163.41	403,773
2023-09-07	171.20	174.50	171.16	173.36	163.43	387,786
2023-09-06	172.66	173.74	171.24	172.22	162.35	402,098
2023-09-05	174.50	175.62	173.50	174.20	164.22	337,102
2023-09-04	175.00	177.22	174.96	175.32	165.28	194,150
2023-09-01	173.82	176.16	172.60	174.18	164.20	257,630
2023-08-31	174.94	176.00	173.90	173.90	163.94	828,696
2023-08-30	176.62	176.68	174.00	174.74	164.73	318,250
2023-08-29	176.10	176.86	174.80	176.40	166.30	380,032
2023-08-28	175.30	177.00	173.96	176.12	166.03	290,330
2023-08-25	173.40	175.26	173.06	174.04	164.07	372,189
2023-08-24	176.00	177.36	173.98	173.98	164.01	252,504
2023-08-23	177.06	177.84	174.00	174.58	164.58	318,456
2023-08-22	176.78	179.10	176.24	176.56	166.45	290,295
2023-08-21	173.82	177.40	173.72	174.94	164.92	314,699
2023-08-18	173.62	173.96	171.80	173.50	163.56	452,619
2023-08-17	173.78	175.40	173.28	173.80	163.84	354,969
2023-08-16	174.14	175.44	173.90	174.90	164.88	245,383
2023-08-15	177.14	177.26	174.02	175.18	165.15	193,204
2023-08-14	175.44	176.80	174.92	176.14	166.05	205,210
2023-08-11	177.08	177.64	175.02	175.30	165.26	287,294
2023-08-10	176.18	179.50	175.66	178.16	167.95	388,593
2023-08-09	176.18	177.16	175.08	175.52	165.47	271,910
2023-08-08	174.90	176.18	174.06	174.36	164.37	327,353
2023-08-07	174.00	175.86	173.88	175.52	165.47	245,888
2023-08-04	174.76	174.98	173.16	174.84	164.82	326,844
2023-08-03	173.60	174.92	173.30	174.78	164.77	339,444
2023-08-02	175.80	178.08	174.44	175.82	165.75	375,059
2023-08-01	182.04	182.32	178.46	178.58	168.35	344,415
2023-07-31	180.36	183.82	180.36	182.94	172.46	732,486
2023-07-28	176.54	181.68	176.30	180.44	170.10	478,172
2023-07-27	176.02	178.36	175.00	178.02	167.82	595,775
2023-07-26	180.00	180.10	167.08	173.00	163.09	889,501
2023-07-25	174.82	177.36	174.04	177.28	167.13	327,993
2023-07-24	176.56	177.68	174.36	176.00	165.92	486,499
2023-07-21	176.10	178.50	175.96	178.50	168.28	331,499
2023-07-20	173.88	176.98	172.40	176.56	166.45	362,937
2023-07-19	176.60	177.76	174.60	174.88	164.86	356,533
2023-07-18	174.92	175.80	173.72	175.56	165.50	327,362
2023-07-17	176.06	176.18	174.50	175.08	165.05	243,005
2023-07-14	175.76	177.80	175.30	176.10	166.01	289,193
2023-07-13	175.76	176.58	174.06	175.06	165.03	413,308
2023-07-12	172.50	175.00	171.08	174.86	164.84	425,625
2023-07-11	171.80	172.12	170.88	171.52	161.70	218,675
2023-07-10	170.16	172.48	169.98	171.00	161.20	315,091
2023-07-07	168.86	171.34	168.38	170.98	161.19	542,663

← NewerPage 14 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.