EssilorLuxottica S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	157.20	157.60	147.50	152.45	141.19	824,043
2022-07-28	154.15	155.45	152.10	155.45	143.96	429,619
2022-07-27	150.85	153.70	150.05	152.70	141.42	280,257
2022-07-26	153.50	153.75	149.65	150.70	139.57	429,626
2022-07-25	154.65	155.10	152.85	153.95	142.58	334,393
2022-07-22	153.90	155.90	152.75	154.90	143.46	490,960
2022-07-21	152.65	156.15	151.60	155.00	143.55	523,934
2022-07-20	154.95	155.05	152.10	153.55	142.21	434,216
2022-07-19	148.50	154.10	147.15	153.45	142.11	400,253
2022-07-18	151.70	153.65	149.05	149.45	138.41	448,866
2022-07-15	147.35	151.35	145.40	151.15	139.98	474,008
2022-07-14	146.25	147.05	144.10	146.00	135.21	425,059
2022-07-13	146.10	148.20	144.25	147.05	136.19	447,188
2022-07-12	143.60	146.90	142.80	146.45	135.63	472,027
2022-07-11	140.60	145.90	140.00	145.60	134.84	422,940
2022-07-08	143.75	144.10	141.30	143.65	133.04	296,107
2022-07-07	144.75	145.80	141.80	142.75	132.20	527,980
2022-07-06	141.20	144.55	141.15	143.25	132.67	406,881
2022-07-05	140.45	141.90	137.10	139.50	129.19	687,185
2022-07-04	145.00	145.00	139.70	139.80	129.47	409,858
2022-07-01	141.05	145.55	140.20	143.85	133.22	442,138
2022-06-30	140.10	142.90	139.55	142.90	132.34	533,864
2022-06-29	142.35	143.45	139.20	142.85	132.30	448,437
2022-06-28	144.90	145.70	142.90	144.30	133.64	368,958
2022-06-27	146.60	148.80	142.70	143.30	132.71	661,327
2022-06-24	142.45	147.60	142.10	146.55	135.72	645,761
2022-06-23	137.10	142.25	136.95	141.55	131.09	474,379
2022-06-22	138.30	141.15	136.20	139.65	129.33	667,645
2022-06-21	141.00	144.15	140.25	140.90	130.49	406,309
2022-06-20	139.90	141.10	139.25	140.60	130.21	401,843
2022-06-17	136.60	140.55	135.20	139.25	128.96	1,283,761
2022-06-16	135.45	135.70	132.80	134.15	124.24	410,165
2022-06-15	136.45	136.85	134.20	135.85	125.81	520,901
2022-06-14	137.45	137.85	132.70	134.50	124.56	688,943
2022-06-13	139.50	139.95	135.90	136.65	126.55	602,170
2022-06-10	144.10	144.60	141.05	142.00	131.51	615,211
2022-06-09	148.15	148.20	143.40	145.75	134.98	439,212
2022-06-08	151.05	151.30	147.70	149.05	138.04	441,291
2022-06-07	151.05	151.80	149.45	150.70	139.57	327,165
2022-06-06	153.00	154.05	151.80	151.80	140.58	420,058
2022-06-03	152.35	154.50	151.80	152.40	141.14	360,133
2022-06-02	149.15	152.65	149.00	152.00	140.77	384,475
2022-06-01	151.20	152.00	148.15	148.30	137.34	435,321
2022-05-31	152.75	152.75	149.30	150.05	138.96	1,074,487
2022-05-30	151.50	152.60	150.95	152.20	140.96	515,769
2022-05-27	150.00	153.35	149.15	152.70	139.09	521,767
2022-05-26	146.65	149.20	146.40	148.45	135.22	405,485
2022-05-25	147.25	147.85	144.10	147.20	134.08	405,552
2022-05-24	146.75	148.30	145.40	146.30	133.26	467,007
2022-05-23	147.90	149.00	145.60	148.95	135.68	545,556
2022-05-20	145.95	148.25	145.00	146.60	133.54	692,698
2022-05-19	144.25	146.20	141.30	145.65	132.67	646,355
2022-05-18	150.30	151.60	145.20	146.55	133.49	646,329
2022-05-17	150.00	152.30	148.45	150.80	137.36	340,786
2022-05-16	148.10	149.85	147.85	149.30	136.00	505,809
2022-05-13	146.85	149.95	145.75	149.60	136.27	530,927
2022-05-12	142.35	146.35	140.15	145.05	132.13	739,178
2022-05-11	144.45	148.20	143.65	146.80	133.72	784,273
2022-05-10	153.50	154.20	144.10	144.10	131.26	926,571
2022-05-09	153.70	156.20	151.65	151.85	138.32	493,925

← NewerPage 19 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.