EssilorLuxottica S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	179.16	179.80	174.08	175.18	159.57	441,963
2022-02-09	176.56	179.68	176.40	178.42	162.52	570,445
2022-02-08	174.08	176.42	172.64	174.06	158.55	578,952
2022-02-07	172.74	175.66	171.72	173.76	158.28	498,943
2022-02-04	171.90	174.30	170.96	171.92	156.60	676,261
2022-02-03	176.40	178.00	171.90	171.90	156.58	683,967
2022-02-02	174.76	178.64	173.84	176.34	160.63	735,258
2022-02-01	168.10	173.34	168.02	173.08	157.66	757,411
2022-01-31	167.08	168.88	165.20	166.82	151.96	633,059
2022-01-28	167.98	169.36	161.48	166.00	151.21	988,343
2022-01-27	164.20	168.42	164.00	167.98	153.01	512,422
2022-01-26	167.38	169.98	166.96	168.40	153.39	513,015
2022-01-25	168.82	169.16	165.10	166.48	151.65	552,019
2022-01-24	172.44	173.52	166.58	167.22	152.32	749,222
2022-01-21	173.98	175.54	172.48	173.60	158.13	518,411
2022-01-20	175.00	177.38	173.08	176.64	160.90	498,403
2022-01-19	172.00	177.22	171.70	174.56	159.01	682,516
2022-01-18	173.64	173.64	170.46	172.12	156.78	449,857
2022-01-17	171.32	175.26	170.46	174.00	158.50	371,849
2022-01-14	171.96	171.96	169.92	170.62	155.42	510,488
2022-01-13	174.26	174.44	171.70	173.32	157.88	517,224
2022-01-12	177.42	177.50	173.88	174.76	159.19	618,861
2022-01-11	177.00	179.08	174.98	175.32	159.70	648,257
2022-01-10	179.12	179.92	174.36	174.36	158.82	647,056
2022-01-07	182.00	182.44	175.96	177.16	161.37	655,441
2022-01-06	189.76	189.76	182.50	182.74	166.46	533,483
2022-01-05	190.50	192.38	189.36	191.98	174.87	351,138
2022-01-04	188.36	192.40	188.30	190.50	173.53	400,020
2022-01-03	188.24	189.34	186.80	187.18	170.50	265,019
2021-12-31	187.22	188.34	187.02	187.24	170.56	82,837
2021-12-30	187.10	188.18	186.32	187.64	170.92	288,658
2021-12-29	187.56	188.64	186.00	187.20	170.52	195,519
2021-12-28	186.00	187.76	185.64	187.76	171.03	193,226
2021-12-27	184.14	186.20	182.46	186.02	169.44	202,701
2021-12-24	186.28	187.00	184.90	184.90	168.42	73,823
2021-12-23	186.14	186.98	184.26	186.22	169.63	298,045
2021-12-22	182.82	185.58	181.08	185.52	168.99	342,993
2021-12-21	182.30	183.44	179.48	181.80	165.60	332,274
2021-12-20	175.86	180.50	174.68	180.14	164.09	494,409
2021-12-17	183.30	185.80	178.54	180.36	164.29	979,027
2021-12-16	185.44	186.00	182.44	184.32	167.90	732,358
2021-12-15	181.24	182.56	180.44	182.26	166.02	389,004
2021-12-14	183.34	184.20	179.58	180.12	164.07	434,517
2021-12-13	185.42	186.92	182.20	183.00	166.69	372,283
2021-12-10	184.00	186.50	183.16	185.14	168.64	331,156
2021-12-09	184.74	185.78	183.54	185.78	169.23	384,620
2021-12-08	186.00	187.78	184.14	184.14	167.73	414,628
2021-12-07	180.54	186.44	180.54	186.16	169.57	744,217
2021-12-06	178.50	180.98	176.88	179.10	163.14	524,497
2021-12-03	178.44	179.82	175.32	177.00	161.23	688,833
2021-12-02	179.70	181.22	176.94	177.54	161.72	618,469
2021-12-01	178.30	182.52	176.28	181.64	165.45	554,954
2021-11-30	177.00	178.48	175.02	177.02	161.25	1,670,301
2021-11-29	180.16	183.74	179.32	180.38	164.31	823,076
2021-11-26	181.80	183.38	177.60	178.88	162.94	959,525
2021-11-25	188.66	189.40	186.60	188.44	171.65	322,829
2021-11-24	187.14	189.70	186.52	188.14	171.38	429,937
2021-11-23	191.40	191.66	187.06	187.14	170.46	503,782
2021-11-22	193.92	194.90	192.50	192.86	175.68	577,211
2021-11-19	193.50	195.00	191.28	193.36	176.13	953,484

← NewerPage 21 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.