EssilorLuxottica S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	169.40	173.56	169.24	170.88	158.25	486,828
2023-04-11	168.50	169.44	167.82	169.12	156.62	419,429
2023-04-06	167.24	168.62	166.70	167.58	155.20	395,298
2023-04-05	164.02	167.78	163.88	166.90	154.57	522,754
2023-04-04	164.10	165.22	163.46	163.50	151.42	391,068
2023-04-03	165.28	165.78	163.26	163.26	151.20	337,133
2023-03-31	164.95	166.75	164.35	166.00	153.74	639,762
2023-03-30	161.20	164.90	161.15	163.85	151.74	551,975
2023-03-29	159.00	160.30	158.95	160.25	148.41	395,621
2023-03-28	163.40	164.10	157.65	158.60	146.88	489,654
2023-03-27	163.60	164.15	162.45	162.60	150.59	336,726
2023-03-24	162.05	162.40	160.30	162.10	150.12	449,139
2023-03-23	162.00	163.10	161.40	162.80	150.77	395,865
2023-03-22	162.65	163.95	162.40	163.30	151.23	359,983
2023-03-21	164.30	164.30	162.60	163.00	150.96	420,733
2023-03-20	159.55	163.90	159.15	162.35	150.36	579,400
2023-03-17	161.45	162.30	158.60	159.75	147.95	1,056,744
2023-03-16	159.65	162.15	157.40	161.00	149.10	710,679
2023-03-15	159.75	159.75	155.15	157.45	145.82	624,771
2023-03-14	157.80	159.85	156.20	158.95	147.21	396,057
2023-03-13	159.90	159.95	156.55	157.60	145.96	694,187
2023-03-10	160.10	162.60	158.45	159.60	147.81	606,848
2023-03-09	160.85	162.70	160.05	161.85	149.89	408,858
2023-03-08	159.95	161.85	158.45	160.65	148.78	700,116
2023-03-07	165.35	167.10	163.55	163.55	151.47	508,555
2023-03-06	164.55	165.80	164.35	165.45	153.23	409,830
2023-03-03	163.70	164.60	163.45	163.75	151.65	434,726
2023-03-02	162.50	163.25	161.60	162.85	150.82	491,834
2023-03-01	164.75	165.35	163.00	163.35	151.28	451,259
2023-02-28	164.10	165.90	163.60	164.40	152.25	832,037
2023-02-27	165.20	166.60	164.65	164.85	152.67	406,464
2023-02-24	167.20	168.50	164.75	164.75	152.58	1,089,866
2023-02-23	170.00	171.25	167.00	167.15	154.80	745,781
2023-02-22	174.95	175.75	172.65	174.55	161.65	361,831
2023-02-21	173.85	176.60	173.10	175.75	162.77	434,603
2023-02-20	175.45	176.20	174.45	175.35	162.39	247,919
2023-02-17	173.70	174.60	170.85	174.60	161.70	701,724
2023-02-16	175.00	176.60	174.00	175.55	162.58	358,619
2023-02-15	171.45	174.00	170.90	173.80	160.96	372,763
2023-02-14	171.90	173.30	170.95	171.40	158.74	360,584
2023-02-13	168.60	172.50	168.60	172.10	159.38	301,998
2023-02-10	170.60	171.35	167.60	168.70	156.24	510,173
2023-02-09	174.15	175.50	172.10	172.10	159.38	392,842
2023-02-08	176.00	177.50	174.00	174.20	161.33	447,709
2023-02-07	174.50	174.95	172.30	173.15	160.36	416,777
2023-02-06	176.05	177.25	174.30	175.00	162.07	390,948
2023-02-03	173.05	178.75	172.60	178.65	165.45	774,866
2023-02-02	168.85	171.25	166.95	170.75	158.13	587,279
2023-02-01	168.05	169.00	167.95	168.25	155.82	420,030
2023-01-31	167.10	168.90	166.65	167.90	155.50	521,943
2023-01-30	165.35	167.80	164.60	166.40	154.11	429,043
2023-01-27	167.90	168.10	164.35	166.15	153.87	753,782
2023-01-26	172.10	172.50	167.90	167.90	155.50	569,589
2023-01-25	170.75	171.55	168.95	171.25	158.60	324,551
2023-01-24	173.95	174.55	168.80	170.95	158.32	519,351
2023-01-23	174.55	175.75	173.70	174.10	161.24	372,485
2023-01-20	172.25	175.15	171.35	174.45	161.56	506,385
2023-01-19	175.80	175.85	170.90	170.95	158.32	641,572
2023-01-18	176.50	178.15	175.55	175.65	162.67	412,179
2023-01-17	173.50	177.65	173.35	176.75	163.69	360,637

← NewerPage 16 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.