EssilorLuxottica S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	231.60	232.30	228.10	228.50	219.71	413,372
2024-11-27	230.60	231.30	229.00	230.30	221.44	325,072
2024-11-26	232.90	233.80	231.40	231.40	222.50	469,286
2024-11-25	236.50	237.90	232.70	234.40	225.38	1,116,965
2024-11-22	233.30	236.90	231.90	235.30	226.25	456,715
2024-11-21	233.10	234.20	230.70	232.40	223.46	559,745
2024-11-20	235.60	236.30	233.00	233.80	224.80	630,049
2024-11-19	229.60	234.30	228.80	234.30	225.28	1,100,846
2024-11-18	229.00	229.60	227.70	229.60	220.77	468,659
2024-11-15	227.10	230.10	226.70	229.00	220.19	494,000
2024-11-14	225.80	229.70	225.10	229.20	220.38	633,432
2024-11-13	225.40	227.40	223.90	225.80	217.11	460,014
2024-11-12	228.70	229.30	226.00	226.30	217.59	514,107
2024-11-11	229.50	232.20	229.20	231.00	222.11	455,453
2024-11-08	228.10	229.10	226.20	227.70	218.94	395,724
2024-11-07	226.00	228.70	225.40	228.00	219.23	654,230
2024-11-06	226.10	232.00	224.60	226.00	217.30	737,268
2024-11-05	223.80	224.40	221.80	223.60	215.00	383,405
2024-11-04	218.00	226.90	217.60	223.60	215.00	1,002,869
2024-11-01	215.40	217.70	214.90	217.00	208.65	388,915
2024-10-31	212.80	215.40	212.10	215.40	207.11	908,683
2024-10-30	214.10	214.40	211.80	213.90	205.67	433,165
2024-10-29	218.70	219.60	215.80	215.80	207.50	668,572
2024-10-28	219.60	221.00	217.80	218.10	209.71	682,894
2024-10-25	219.50	220.20	218.80	219.50	211.05	383,720
2024-10-24	221.50	221.70	219.60	219.60	211.15	460,617
2024-10-23	220.40	222.10	220.10	220.40	211.92	339,438
2024-10-22	218.40	222.60	217.90	221.90	213.36	579,290
2024-10-21	216.00	217.80	215.90	217.60	209.23	522,831
2024-10-18	212.70	217.20	210.10	216.90	208.55	624,397
2024-10-17	216.10	217.30	214.70	215.90	207.59	427,828
2024-10-16	216.00	217.00	213.90	215.50	207.21	367,466
2024-10-15	217.00	217.90	214.80	216.20	207.88	519,248
2024-10-14	213.50	215.70	213.20	215.60	207.30	256,220
2024-10-11	210.50	214.10	210.40	213.90	205.67	279,429
2024-10-10	213.00	213.70	209.80	210.90	202.78	430,563
2024-10-09	214.10	214.60	212.70	213.60	205.38	293,455
2024-10-08	212.30	214.00	211.70	213.10	204.90	382,563
2024-10-07	212.50	213.50	210.00	212.40	204.23	501,679
2024-10-04	207.30	211.40	207.00	210.00	201.92	446,200
2024-10-03	211.10	211.10	207.40	207.90	199.90	315,698
2024-10-02	211.00	212.30	210.30	212.10	203.94	484,802
2024-10-01	213.30	214.00	210.20	211.40	203.27	367,223
2024-09-30	213.00	217.60	212.50	212.60	204.42	510,732
2024-09-27	209.60	213.40	209.20	213.40	205.19	549,162
2024-09-26	207.80	210.20	203.20	208.60	200.57	777,745
2024-09-25	205.10	207.60	204.60	206.00	198.07	326,876
2024-09-24	206.00	207.00	204.40	205.90	197.98	260,317
2024-09-23	203.00	204.20	202.10	203.40	195.57	316,554
2024-09-20	207.70	208.20	203.40	203.40	195.57	1,351,028
2024-09-19	207.90	208.50	206.00	208.30	200.28	394,889
2024-09-18	205.10	207.40	204.40	204.80	196.92	415,003
2024-09-17	208.30	209.40	205.30	205.50	197.59	619,359
2024-09-16	208.00	209.70	207.70	208.10	200.09	355,369
2024-09-13	209.40	210.10	207.70	208.80	200.77	484,636
2024-09-12	212.10	212.10	207.90	208.80	200.77	529,135
2024-09-11	210.20	210.90	209.00	209.30	201.25	453,262
2024-09-10	210.50	210.50	208.10	210.30	202.21	389,811
2024-09-09	209.20	212.00	209.10	211.50	203.36	379,800
2024-09-06	209.00	211.60	207.60	208.80	200.77	555,619

← NewerPage 9 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.