EssilorLuxottica S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	174.75	174.90	173.00	173.75	160.91	302,898
2023-01-13	170.50	174.70	169.90	173.85	161.01	612,392
2023-01-12	173.70	173.90	170.20	170.45	157.86	647,298
2023-01-11	174.05	174.70	172.85	173.15	160.36	624,282
2023-01-10	173.55	173.95	170.15	172.65	159.89	554,829
2023-01-09	177.15	177.30	174.00	175.85	162.86	524,629
2023-01-06	173.30	176.10	172.80	176.10	163.09	333,874
2023-01-05	172.55	175.05	172.40	173.95	161.10	405,116
2023-01-04	170.95	174.35	170.95	173.30	160.50	568,004
2023-01-03	169.95	173.10	169.20	170.10	157.53	458,313
2023-01-02	171.00	171.50	169.50	170.95	158.32	257,162
2022-12-30	170.20	170.80	168.50	169.20	156.70	285,080
2022-12-29	169.00	172.05	168.45	171.95	159.25	244,442
2022-12-28	172.65	173.35	169.60	169.75	157.21	329,532
2022-12-27	171.55	171.95	170.40	171.65	158.97	212,186
2022-12-23	171.65	171.95	169.30	170.05	157.49	271,469
2022-12-22	172.20	173.80	169.90	171.65	158.97	356,260
2022-12-21	171.60	173.15	170.80	172.50	159.76	477,776
2022-12-20	170.15	171.15	168.70	170.45	157.86	427,632
2022-12-19	171.10	174.40	170.95	171.75	159.06	400,939
2022-12-16	174.05	175.10	170.00	170.95	158.32	1,319,263
2022-12-15	182.60	182.70	173.55	174.95	162.02	1,027,973
2022-12-14	183.40	184.30	182.55	183.90	170.31	591,847
2022-12-13	182.00	184.70	180.20	183.70	170.13	659,736
2022-12-12	179.00	182.70	178.60	181.65	168.23	423,582
2022-12-09	178.70	179.75	177.70	179.75	166.47	426,971
2022-12-08	178.85	179.60	177.85	178.40	165.22	269,334
2022-12-07	177.10	178.65	176.85	178.20	165.03	492,368
2022-12-06	177.10	178.55	176.25	178.30	165.13	546,708
2022-12-05	180.00	180.25	176.85	176.85	163.78	412,782
2022-12-02	178.00	181.50	177.90	180.55	167.21	505,050
2022-12-01	179.10	179.50	176.30	178.00	164.85	547,614
2022-11-30	177.30	178.55	176.45	177.30	164.20	837,275
2022-11-29	176.90	177.10	175.15	175.50	162.53	359,884
2022-11-28	175.00	176.95	173.75	175.85	162.86	507,677
2022-11-25	173.85	176.25	173.85	175.20	162.26	328,223
2022-11-24	174.60	175.60	173.65	174.75	161.84	266,352
2022-11-23	174.25	175.70	172.90	175.15	162.21	328,268
2022-11-22	173.60	174.95	172.75	173.65	160.82	341,241
2022-11-21	172.45	174.85	171.85	174.85	161.93	417,999
2022-11-18	170.65	173.75	168.95	173.35	160.54	652,711
2022-11-17	171.85	172.50	167.25	169.35	156.84	380,820
2022-11-16	171.50	172.90	170.50	171.25	158.60	495,778
2022-11-15	171.00	172.25	170.45	170.95	158.32	422,430
2022-11-14	171.55	171.60	170.05	170.25	157.67	491,688
2022-11-11	173.00	174.85	169.50	170.90	158.27	605,726
2022-11-10	165.30	173.00	165.00	172.25	159.52	702,130
2022-11-09	164.10	166.35	164.05	165.75	153.50	327,684
2022-11-08	164.85	165.50	163.75	165.50	153.27	288,688
2022-11-07	161.80	166.20	160.90	165.20	152.99	404,040
2022-11-04	158.80	163.15	158.80	161.80	149.85	542,597
2022-11-03	157.65	159.15	156.50	158.55	146.84	328,828
2022-11-02	162.00	163.00	158.05	159.20	147.44	510,866
2022-11-01	162.05	163.30	160.25	161.30	149.38	268,103
2022-10-31	162.20	162.25	159.05	160.35	148.50	354,215
2022-10-28	161.25	161.75	159.90	161.45	149.52	410,180
2022-10-27	165.20	165.70	162.45	162.50	150.49	507,607
2022-10-26	164.85	166.95	164.00	166.05	153.78	537,007
2022-10-25	160.20	165.00	159.80	165.00	152.81	563,922
2022-10-24	155.00	160.40	153.90	160.05	148.23	538,499

← NewerPage 17 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.