EssilorLuxottica S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	157.15	157.75	151.90	153.45	142.11	695,180
2022-10-20	157.00	158.95	156.55	158.95	147.21	462,190
2022-10-19	159.20	160.10	156.45	157.15	145.54	426,523
2022-10-18	159.70	160.45	157.75	158.35	146.65	384,658
2022-10-17	155.30	159.30	152.95	157.10	145.49	491,184
2022-10-14	152.80	158.60	151.35	155.35	143.87	648,297
2022-10-13	148.50	152.05	144.35	150.55	139.43	649,190
2022-10-12	150.00	152.10	149.00	149.95	138.87	672,641
2022-10-11	148.95	152.40	148.35	150.35	139.24	561,523
2022-10-10	148.90	150.40	147.30	149.80	138.73	556,569
2022-10-07	151.45	153.15	149.05	149.40	138.36	624,947
2022-10-06	155.25	156.00	150.85	152.25	141.00	573,816
2022-10-05	151.80	155.70	150.95	154.30	142.90	772,795
2022-10-04	144.65	152.60	143.55	152.15	140.91	960,920
2022-10-03	139.00	142.25	137.70	142.25	131.74	643,382
2022-09-30	141.40	141.95	139.20	140.35	129.98	1,284,764
2022-09-29	142.00	142.00	139.70	141.00	130.58	493,215
2022-09-28	138.15	143.10	138.00	142.70	132.16	525,362
2022-09-27	141.40	143.75	140.00	140.65	130.26	483,735
2022-09-26	137.70	141.75	137.70	139.90	129.56	410,196
2022-09-23	139.35	140.15	137.00	138.65	128.41	650,245
2022-09-22	141.40	142.75	138.80	138.80	128.55	506,828
2022-09-21	142.35	144.85	141.70	144.85	134.15	409,125
2022-09-20	145.70	147.15	142.85	143.90	133.27	424,064
2022-09-19	144.25	146.00	142.35	144.90	134.19	348,770
2022-09-16	147.60	148.00	145.00	145.00	134.29	1,461,553
2022-09-15	153.70	153.75	148.75	149.10	138.08	498,078
2022-09-14	152.30	154.30	151.35	152.90	141.60	371,316
2022-09-13	157.65	159.50	152.65	153.05	141.74	537,495
2022-09-12	154.85	158.35	154.05	157.10	145.49	531,521
2022-09-09	150.70	153.75	150.40	153.10	141.79	328,327
2022-09-08	150.85	151.05	147.20	150.35	139.24	461,853
2022-09-07	147.75	150.15	147.15	149.60	138.55	301,174
2022-09-06	148.20	150.05	147.20	148.80	137.81	275,649
2022-09-05	146.15	148.55	145.25	148.40	137.44	363,992
2022-09-02	148.60	150.55	147.05	150.05	138.96	362,649
2022-09-01	147.75	148.15	145.65	147.30	136.42	416,345
2022-08-31	151.75	153.15	149.05	149.25	138.22	619,385
2022-08-30	150.90	153.30	149.85	151.00	139.84	301,433
2022-08-29	150.00	150.90	148.35	150.45	139.33	257,280
2022-08-26	158.25	158.70	150.65	151.90	140.68	483,434
2022-08-25	159.85	160.60	155.30	157.15	145.54	455,489
2022-08-24	153.95	158.30	153.60	157.75	146.09	398,137
2022-08-23	155.10	156.55	154.25	155.05	143.59	371,962
2022-08-22	160.20	160.70	155.70	156.50	144.94	406,219
2022-08-19	161.40	163.80	160.65	161.70	149.75	528,107
2022-08-18	161.85	163.20	161.10	162.55	150.54	329,727
2022-08-17	162.60	164.10	161.55	162.30	150.31	391,939
2022-08-16	164.50	165.05	160.90	162.50	150.49	447,436
2022-08-15	163.45	165.95	163.45	165.15	152.95	329,303
2022-08-12	163.00	163.30	161.90	162.90	150.86	393,937
2022-08-11	161.60	163.85	161.60	163.15	151.10	311,058
2022-08-10	159.10	162.10	157.70	161.30	149.38	405,518
2022-08-09	161.75	162.80	159.10	159.90	148.09	372,593
2022-08-08	160.85	163.20	160.70	161.90	149.94	268,975
2022-08-05	160.00	161.60	159.40	160.15	148.32	439,580
2022-08-04	158.30	161.70	158.30	160.40	148.55	328,617
2022-08-03	154.60	158.90	154.55	158.40	146.70	326,665
2022-08-02	157.05	157.15	154.20	155.50	144.01	335,327
2022-08-01	154.15	158.90	152.15	157.40	145.77	545,194

← NewerPage 18 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.