EssilorLuxottica S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	153.70	156.20	151.65	151.85	138.32	493,925
2022-05-06	157.05	157.60	153.60	155.05	141.23	674,110
2022-05-05	162.55	164.50	157.60	158.60	144.47	593,936
2022-05-04	160.65	161.65	159.00	159.00	144.83	348,261
2022-05-03	162.00	163.30	159.65	160.80	146.47	425,760
2022-05-02	161.35	162.90	158.90	161.45	147.06	385,285
2022-04-29	163.15	165.40	162.65	163.80	149.20	527,078
2022-04-28	162.15	164.35	159.85	162.10	147.66	422,118
2022-04-27	160.40	161.90	158.30	159.95	145.70	499,887
2022-04-26	166.35	166.35	160.40	160.40	146.11	544,376
2022-04-25	162.75	166.05	162.05	163.90	149.30	593,875
2022-04-22	165.00	169.40	165.00	167.20	152.30	676,318
2022-04-21	168.75	175.15	168.35	171.70	156.40	534,118
2022-04-20	165.30	171.30	165.15	169.65	154.53	542,230
2022-04-19	164.80	166.00	162.10	165.25	150.53	506,009
2022-04-14	162.15	168.20	161.90	167.25	152.35	630,287
2022-04-13	161.10	161.95	158.10	161.95	147.52	459,222
2022-04-12	160.40	163.25	158.60	161.35	146.97	527,259
2022-04-11	164.05	165.20	161.75	163.25	148.70	371,642
2022-04-08	164.85	165.90	162.50	164.75	150.07	453,297
2022-04-07	163.55	166.10	162.55	162.90	148.38	613,796
2022-04-06	169.65	170.20	161.65	163.30	148.75	715,641
2022-04-05	169.30	172.45	168.45	169.80	154.67	514,702
2022-04-04	165.80	170.50	164.85	170.30	155.13	493,860
2022-04-01	166.50	167.10	164.50	165.70	150.94	355,198
2022-03-31	171.56	172.20	166.30	166.30	151.48	727,025
2022-03-30	171.98	172.30	169.50	170.88	155.65	441,136
2022-03-29	166.52	172.72	165.26	171.70	156.40	797,903
2022-03-28	164.92	166.10	163.06	163.82	149.22	467,929
2022-03-25	167.02	169.70	163.72	163.88	149.28	547,181
2022-03-24	167.74	171.20	167.36	167.36	152.45	648,426
2022-03-23	169.82	171.20	167.02	167.88	152.92	649,040
2022-03-22	165.50	169.20	165.50	168.90	153.85	642,475
2022-03-21	167.02	169.00	165.56	165.76	150.99	527,443
2022-03-18	164.78	166.56	162.94	165.28	150.55	1,381,055
2022-03-17	164.02	165.42	162.38	164.78	150.10	729,808
2022-03-16	160.64	165.96	158.96	162.74	148.24	916,756
2022-03-15	158.00	158.46	153.72	155.88	141.99	828,906
2022-03-14	154.04	162.00	152.34	158.48	144.36	1,053,788
2022-03-11	151.60	162.22	148.96	152.14	138.58	1,065,313
2022-03-10	151.10	153.88	147.40	147.88	134.70	918,039
2022-03-09	148.66	155.72	148.22	155.72	141.84	1,336,518
2022-03-08	139.46	147.68	139.02	143.22	130.46	1,182,859
2022-03-07	135.80	145.12	133.60	141.48	128.87	1,186,642
2022-03-04	146.50	147.32	142.66	142.70	129.98	867,147
2022-03-03	150.40	151.36	146.92	147.80	134.63	546,875
2022-03-02	147.90	151.64	144.60	150.40	137.00	1,001,253
2022-03-01	154.52	156.72	149.70	149.70	136.36	834,965
2022-02-28	156.40	157.38	153.10	156.72	142.76	1,181,697
2022-02-25	158.88	159.80	155.90	159.80	145.56	862,110
2022-02-24	154.16	159.38	152.72	157.76	143.70	1,027,277
2022-02-23	162.50	165.94	161.64	162.62	148.13	433,322
2022-02-22	160.34	164.00	159.84	162.24	147.78	648,562
2022-02-21	168.24	168.86	162.60	164.06	149.44	407,331
2022-02-18	167.10	169.76	165.46	166.98	152.10	632,731
2022-02-17	167.80	169.18	164.32	166.24	151.43	504,343
2022-02-16	169.86	170.70	167.14	167.84	152.88	410,706
2022-02-15	163.76	170.60	162.70	169.74	154.62	536,846
2022-02-14	165.00	165.98	160.62	164.46	149.81	848,856
2022-02-11	172.14	173.84	168.02	168.78	153.74	544,137

← NewerPage 20 of 22 · 1,286 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.