UK markets closed

Essilorluxottica (ESL.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
204.90+2.50 (+1.24%)
At close: 08:08AM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2024204.90204.90204.90204.90204.90-
30 May 2024202.40202.40202.40202.40202.40-
29 May 2024206.20206.20206.20206.20206.20-
28 May 2024210.40210.40210.40210.40210.40-
27 May 2024208.80208.80208.80208.80208.80-
24 May 2024208.40208.40208.40208.40208.40-
23 May 2024209.00209.00209.00209.00209.00-
22 May 2024209.60209.60209.60209.60209.60-
21 May 2024208.50208.50208.50208.50208.50-
20 May 2024210.10210.10210.10210.10210.10-
17 May 2024205.50205.50205.50205.50205.50-
16 May 2024208.30208.30208.30208.30208.30-
15 May 2024206.50206.50206.50206.50206.50-
14 May 2024207.10207.10207.10207.10207.10-
13 May 2024206.30206.30206.30206.30206.30-
10 May 2024205.20205.20205.20205.20205.20-
09 May 2024204.10204.10204.10204.10204.10-
08 May 2024204.40204.40204.40204.40204.40-
07 May 2024198.65198.65198.65198.65198.65-
06 May 2024199.90199.90199.90199.90199.90-
06 May 20243.95 Dividend
06 May 20241.02193:1 Stock split
03 May 2024197.08197.08197.08197.08193.13-
02 May 2024196.59196.59196.59196.59192.65-
30 Apr 2024197.37197.37197.37197.37193.42-
29 Apr 2024199.62199.62199.62199.62195.62-
26 Apr 2024199.23199.23199.23199.23195.24-
25 Apr 2024199.72199.72199.72199.72195.72-
24 Apr 2024201.09201.09201.09201.09197.06-
23 Apr 2024199.62199.62199.62199.62195.62-
22 Apr 2024201.38201.38201.38201.38197.35-
19 Apr 2024195.32195.32195.32195.32191.40-
18 Apr 2024197.67197.67197.67197.67193.70-
17 Apr 2024198.55198.55198.55198.55194.57-
16 Apr 2024196.69196.69196.69196.69192.74-
15 Apr 2024198.74198.74198.74198.74194.76-
12 Apr 2024200.41200.41200.41200.41196.39-
11 Apr 2024197.27197.27197.27197.27193.32-
10 Apr 2024200.21200.21200.21200.21196.20-
09 Apr 2024201.09201.09201.09201.09197.06-
08 Apr 2024200.31200.31200.31200.31196.29-
05 Apr 2024198.84198.84198.84198.84194.85-
04 Apr 2024205.98205.98205.98205.98201.85-
03 Apr 2024204.03204.03204.03204.03199.94-
02 Apr 2024205.98205.98205.98205.98201.85-
28 Mar 2024205.59205.59205.59205.59201.47-
27 Mar 2024204.86204.86204.86204.86200.75-
26 Mar 2024205.69205.69205.69205.69201.57-
25 Mar 2024204.71204.71204.71204.71200.61-
22 Mar 2024205.79205.79205.79205.79201.66-
21 Mar 2024209.80209.80209.80209.80205.59-
20 Mar 2024204.52204.52204.52204.52200.42-
19 Mar 2024202.66202.66202.66202.66198.59-
18 Mar 2024204.52204.52204.52204.52200.42-
15 Mar 2024203.49203.49203.49203.49199.41-
14 Mar 2024201.24201.24201.24201.24197.20-
13 Mar 2024200.85200.85200.85200.85196.82-
12 Mar 2024201.48201.48201.48201.48197.44-
11 Mar 2024201.73201.73201.73201.73197.68-
08 Mar 2024199.96199.96199.96199.96195.96-
07 Mar 2024196.78196.78196.78196.78192.84-
06 Mar 2024196.83196.83196.83196.83192.89-
05 Mar 2024194.73194.73194.73194.73190.83-
04 Mar 2024193.79193.79193.79193.79189.91-
01 Mar 2024193.40193.40193.40193.40189.52-
29 Feb 2024192.91192.91192.91192.91189.04-
28 Feb 2024191.70191.70191.70191.70187.85-
27 Feb 2024189.80189.80189.80189.80185.99-
26 Feb 2024190.33190.33190.33190.33186.5112
23 Feb 2024187.63187.63187.63187.63183.86-
22 Feb 2024186.35186.35186.35186.35182.62-
21 Feb 2024184.32184.32184.32184.32180.62-
20 Feb 2024184.87184.87184.87184.87181.16-
19 Feb 2024183.46183.46182.01182.01178.3633
16 Feb 2024181.23181.23181.23181.23177.59-
15 Feb 2024183.44183.44183.44183.44179.76-
14 Feb 2024184.28184.28184.28184.28180.59-
13 Feb 2024185.96185.96185.96185.96182.23-
12 Feb 2024185.12185.12185.12185.12181.41-
09 Feb 2024182.20182.20182.20182.20178.55-
08 Feb 2024181.75182.93181.75182.93179.26112
07 Feb 2024179.39179.39179.39179.39175.79-
06 Feb 2024178.17178.17178.17178.17174.60-
05 Feb 2024176.14176.14176.14176.14172.61-
02 Feb 2024179.46179.46176.59176.59173.0510
01 Feb 2024176.70176.70176.70176.70173.16-
31 Jan 2024179.11179.11179.11179.11175.52-
30 Jan 2024178.58178.58178.58178.58175.00-
29 Jan 2024175.55175.55175.55175.55172.03-
26 Jan 2024175.20175.20175.20175.20171.69-
25 Jan 2024173.48173.48173.48173.48170.00-
24 Jan 2024175.33175.33175.33175.33171.82-
23 Jan 2024175.18175.18175.18175.18171.67-
22 Jan 2024175.88175.88175.88175.88172.36-
19 Jan 2024175.10175.10175.10175.10171.59-
18 Jan 2024171.71171.71171.71171.71168.27-
17 Jan 2024170.72170.72170.72170.72167.29-
16 Jan 2024173.03173.03173.03173.03169.56-
15 Jan 2024180.07180.07180.07180.07176.46-
12 Jan 2024180.07180.07180.07180.07176.46-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...