EssilorLuxottica S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	172.74	172.74	168.30	169.12	159.43	616,970
2023-07-05	171.10	174.14	170.98	173.52	163.58	583,034
2023-07-04	170.30	171.60	169.84	170.74	160.96	169,486
2023-07-03	172.08	172.12	169.98	170.50	160.73	269,949
2023-06-30	169.56	173.08	169.16	172.60	162.71	714,414
2023-06-29	173.32	174.66	167.92	168.70	159.04	486,371
2023-06-28	170.78	174.86	170.76	173.94	163.98	521,410
2023-06-27	169.14	170.78	168.16	170.18	160.43	704,805
2023-06-26	168.30	168.68	166.36	167.76	158.15	374,204
2023-06-23	168.70	169.50	166.66	167.56	157.96	336,998
2023-06-22	166.92	169.06	165.62	168.62	158.96	469,117
2023-06-21	168.04	169.94	167.10	167.90	158.28	395,018
2023-06-20	170.00	170.58	168.10	168.44	158.79	377,647
2023-06-19	171.50	171.50	169.64	170.34	160.58	573,194
2023-06-16	167.00	172.88	166.48	172.88	162.98	2,359,148
2023-06-15	166.72	167.52	165.56	166.48	156.94	419,004
2023-06-14	166.86	168.46	165.56	167.40	157.81	390,891
2023-06-13	167.10	167.58	165.72	167.50	157.91	447,144
2023-06-12	169.74	169.80	165.08	165.80	156.30	455,836
2023-06-09	168.32	168.72	165.98	167.82	158.21	293,265
2023-06-08	166.80	169.18	165.80	168.36	158.72	329,162
2023-06-07	167.14	168.34	166.84	167.78	158.17	375,993
2023-06-06	167.04	168.12	166.80	167.76	158.15	375,971
2023-06-05	171.04	171.28	167.06	167.22	157.64	410,760
2023-06-02	167.06	171.70	166.50	171.32	161.51	588,839
2023-06-01	170.40	170.96	165.42	166.60	157.06	603,830
2023-05-31	174.18	174.18	167.72	168.44	158.79	3,689,327
2023-05-30	176.32	177.28	174.30	174.98	164.96	372,262
2023-05-29	176.46	177.18	174.88	175.36	165.32	292,704
2023-05-26	174.06	177.54	173.38	176.92	166.79	484,624
2023-05-25	174.52	175.46	172.88	174.40	164.41	333,326
2023-05-24	175.28	175.58	173.40	175.04	165.01	465,425
2023-05-23	179.94	179.98	176.92	177.16	167.01	393,573
2023-05-22	180.32	180.86	178.74	180.22	169.90	403,473
2023-05-19	186.46	187.18	183.42	183.42	169.87	552,196
2023-05-18	187.00	188.40	185.68	186.38	172.61	243,040
2023-05-17	185.66	186.82	185.18	186.16	172.41	468,239
2023-05-16	184.90	186.82	184.50	186.56	172.78	329,694
2023-05-15	186.54	187.20	184.44	184.76	171.11	268,658
2023-05-12	185.60	187.60	185.30	186.14	172.39	341,774
2023-05-11	184.80	186.76	184.64	185.70	171.98	317,504
2023-05-10	183.12	184.70	183.10	184.18	170.57	336,110
2023-05-09	184.12	184.56	181.90	183.08	169.55	336,956
2023-05-08	184.12	185.00	183.74	184.42	170.79	194,202
2023-05-05	183.90	184.26	181.70	183.86	170.28	288,836
2023-05-04	182.32	183.58	181.40	182.82	169.31	277,544
2023-05-03	180.90	183.62	180.88	182.78	169.28	326,287
2023-05-02	179.84	181.02	179.60	180.24	166.92	622,886
2023-04-28	179.44	180.26	176.76	179.40	166.15	740,457
2023-04-27	182.74	182.74	179.46	180.18	166.87	667,681
2023-04-26	183.30	184.90	182.46	182.64	169.15	430,695
2023-04-25	183.72	185.70	183.56	184.84	171.18	438,830
2023-04-24	185.54	186.18	184.16	184.78	171.13	538,412
2023-04-21	186.30	188.28	182.80	186.52	172.74	1,180,634
2023-04-20	174.60	176.06	174.32	175.52	162.55	453,718
2023-04-19	172.50	175.82	172.48	175.62	162.64	493,478
2023-04-18	171.90	174.36	171.64	173.06	160.27	428,452
2023-04-17	173.58	174.62	171.90	171.90	159.20	567,768
2023-04-14	174.76	176.32	174.66	175.58	162.61	538,125
2023-04-13	172.00	175.26	171.90	174.70	161.79	593,099

← NewerPage 15 of 22 · 1,285 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.