UK markets closed

EssilorLuxottica Société anonyme (0OMK.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
202.40-0.90 (-0.44%)
At close: 06:45PM BST
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024201.90207.10201.80202.40202.40458,449
11 Apr 2024200.98204.60200.00203.30203.30134,268
10 Apr 2024198.50205.90199.95201.85201.85540,802
09 Apr 2024203.75208.20202.30203.95203.95277,862
08 Apr 2024203.18208.70202.00207.75207.75438,325
05 Apr 2024202.00206.90200.60202.35202.35634,142
04 Apr 2024211.15212.30202.10205.65205.65246,161
03 Apr 2024208.50211.00207.20210.45210.45201,090
02 Apr 2024208.98211.70207.60208.45208.45578,992
28 Mar 2024209.68212.15153.05209.20209.20221,444
27 Mar 2024210.00211.95208.45210.77210.77364,062
26 Mar 2024210.29211.25208.35209.90209.90118,376
25 Mar 2024209.07210.80207.40209.80209.80125,997
22 Mar 2024207.81211.30208.25208.73208.73198,621
21 Mar 2024208.00212.10207.80211.13211.13132,091
20 Mar 2024209.59211.45209.10210.20210.20189,958
19 Mar 2024207.96209.81206.05209.20209.20179,517
18 Mar 2024208.54210.60206.05206.60206.60211,470
15 Mar 2024207.40211.25206.25209.95209.95420,059
14 Mar 2024207.01208.65204.95207.88207.88158,634
13 Mar 2024199.01207.45204.15206.60206.60345,563
12 Mar 2024205.59206.80203.50205.77205.77104,347
11 Mar 2024202.00206.60202.90204.88204.88155,971
08 Mar 2024205.01206.70202.10205.40205.40188,486
07 Mar 2024198.00205.35199.88203.90203.90391,448
06 Mar 2024193.59202.70198.77201.82201.82341,935
05 Mar 2024199.68203.15198.32201.41201.41161,345
04 Mar 2024196.97199.80146.92199.34199.34265,666
01 Mar 2024196.82198.84148.76197.73197.73141,423
29 Feb 2024197.01199.50195.26196.30196.30509,794
28 Feb 2024195.92198.68194.56197.08197.08289,007
27 Feb 2024192.68196.12192.92195.57195.57247,980
26 Feb 2024187.09196.12193.14194.26194.26112,085
23 Feb 2024192.00195.04192.00193.92193.92474,064
22 Feb 2024191.01192.46188.30192.25192.25101,327
21 Feb 2024188.25190.46188.02189.35189.35110,372
20 Feb 2024187.62189.98143.98188.51188.51659,114
19 Feb 2024181.01189.06185.56189.02189.02703,789
16 Feb 2024186.69189.26184.70186.45186.45310,965
15 Feb 2024185.89193.64180.38188.13188.13295,012
14 Feb 2024188.14190.98186.80190.89190.89192,973
13 Feb 2024190.00192.16187.61188.80188.80251,873
12 Feb 2024188.61192.02187.16190.66190.66258,881
09 Feb 2024185.09189.28144.01188.31188.31364,940
08 Feb 2024187.07187.70184.26186.68186.68129,693
07 Feb 2024183.74185.94182.72185.00185.00282,948
06 Feb 2024182.04184.08180.24184.01184.01162,775
05 Feb 2024180.12182.06151.67181.32181.32279,034
02 Feb 2024177.09184.58180.69181.06181.06262,092
01 Feb 2024177.09184.40181.10182.68182.68241,918
31 Jan 2024182.46184.00181.66182.28182.28301,834
30 Jan 2024182.61184.74181.10183.32183.32362,098
29 Jan 2024182.00182.32133.60181.96181.96365,500
26 Jan 2024179.01180.20177.26180.13180.13302,754
25 Jan 2024179.24178.66176.48177.79177.79393,251
24 Jan 2024182.50178.54177.11177.57177.57113,360
23 Jan 2024176.80179.04176.48176.73176.73274,148
22 Jan 2024179.26180.34176.60178.33178.33290,886
19 Jan 2024184.04181.06176.64177.54177.54406,781
18 Jan 2024172.80179.20174.38179.02179.02339,135
17 Jan 2024175.51176.58173.42175.87175.87357,888
16 Jan 2024172.98177.64172.78176.08176.08260,424
15 Jan 2024183.54185.82176.12177.00177.00449,551
12 Jan 2024182.69186.20181.78184.53184.53158,140
11 Jan 2024185.13186.56182.80183.22183.22211,373
10 Jan 2024182.58184.98182.22184.13184.13222,397
09 Jan 2024184.54186.06138.08183.98183.98247,744
08 Jan 2024178.00185.46180.78184.54184.54232,402
05 Jan 2024176.69181.78177.60181.29181.29220,284
04 Jan 2024178.75179.60176.56178.56178.56155,406
03 Jan 2024180.14182.04177.94178.67178.67119,331
02 Jan 2024181.89182.58179.98181.51181.51113,247
29 Dec 2023182.65182.94179.86181.70181.7074,550
28 Dec 2023184.00181.66180.22180.86180.8669,486
27 Dec 2023181.30182.02180.92181.02181.02283,780
22 Dec 2023181.74182.36179.84181.25181.2572,799
21 Dec 2023181.38182.84180.16180.69180.69339,475
20 Dec 2023185.49182.88181.10181.82181.82404,979
19 Dec 2023183.72185.00182.12183.03183.03301,194
18 Dec 2023183.81186.36182.62183.88183.88373,917
15 Dec 2023184.48186.54182.84185.47185.47346,037
14 Dec 2023187.03189.04183.78184.90184.90850,059
13 Dec 2023181.87187.18182.44185.79185.79468,580
12 Dec 2023184.12184.88182.12183.77183.77124,362
11 Dec 2023182.69184.84181.54183.70183.70420,243
08 Dec 2023181.05183.94179.90182.57182.57195,191
07 Dec 2023180.50181.56179.28181.34181.3453,318
06 Dec 2023180.00180.66179.00180.54180.54158,985
05 Dec 2023177.93179.78176.98179.55179.5584,001
04 Dec 2023177.09179.20135.82178.09178.09368,908
01 Dec 2023179.01178.86174.06178.79178.79222,260
30 Nov 2023177.01177.68174.66175.03175.03269,295
29 Nov 2023176.61178.02175.60177.03177.03120,559
28 Nov 2023176.92178.58174.82176.69176.69614,010
27 Nov 2023178.12179.12176.58177.72177.72169,748
24 Nov 2023178.04179.32123.34177.77177.77188,070
23 Nov 2023179.55179.58177.73178.08178.08117,607
22 Nov 2023177.05179.28175.94178.71178.71142,903
21 Nov 2023175.93177.38174.74177.02177.02756,606
20 Nov 2023178.46180.22176.24176.51176.51355,939
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...