UK markets open in 37 minutes

EssilorLuxottica Société anonyme (0OMK.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
199.68-3.68 (-1.81%)
At close: 06:22PM BST
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 20240.000.000.00199.68199.68-
12 Jul 2024200.77203.70198.80203.35203.3572,244
11 Jul 2024197.85200.90197.05200.85200.8528,125
10 Jul 2024201.07198.80195.90196.82196.8230,765
09 Jul 2024199.75203.60196.30196.57196.5779,914
08 Jul 2024201.75205.10200.40200.70200.70165,585
05 Jul 2024204.68205.70200.70201.40201.4034,175
04 Jul 2024207.52204.20200.10203.85203.8521,154
03 Jul 2024198.20202.60200.10201.70201.7031,838
02 Jul 2024200.00202.10198.80200.20200.2078,365
01 Jul 2024209.75206.10200.00201.95201.9535,791
28 Jun 2024204.98205.30200.40200.50200.5023,400
27 Jun 2024198.98207.70202.70202.75202.7519,188
26 Jun 2024208.98208.50204.50206.15206.1555,753
25 Jun 2024206.50210.20206.40206.65206.65307,634
24 Jun 2024200.00210.20207.40209.70209.70119,843
21 Jun 2024208.77210.70207.50209.85209.8560,802
20 Jun 2024205.18209.40202.80208.75208.7572,174
19 Jun 2024206.57207.30203.70203.85203.8511,202
18 Jun 2024206.57207.80206.00207.15207.1528,872
17 Jun 2024204.98207.40204.60206.40206.40546,481
14 Jun 2024204.98206.00200.50200.95200.9591,906
13 Jun 2024204.50208.70206.00206.05206.0526,789
12 Jun 2024210.00209.40205.80209.40209.4040,344
11 Jun 2024206.88209.80205.20206.05206.0542,375
10 Jun 2024210.50210.10205.20206.95206.95171,213
07 Jun 2024207.65209.30206.50209.25209.258,804
06 Jun 2024210.00211.10206.90207.75207.75995,082
05 Jun 2024206.50210.30204.00207.90207.90104,646
04 Jun 2024203.18207.20202.60205.65205.65264,454
03 Jun 2024206.98208.90203.20205.65205.65173,675
31 May 2024205.55206.70203.20205.10205.10299,335
30 May 2024202.88205.00201.70205.15205.159,885
29 May 2024205.52207.90202.00203.25203.2586,479
28 May 2024209.85211.30206.20206.25206.25278,157
24 May 2024202.88210.80206.90208.15208.156,995
23 May 2024208.40209.80207.10209.00209.005,473
22 May 2024210.00210.60207.60208.80208.80260,624
21 May 2024209.55210.90207.90208.80208.8066,757
20 May 2024209.07210.10207.30209.15209.151,851,769
17 May 2024210.00209.60205.10209.20209.2039,629
16 May 2024208.50209.60205.90206.25206.2517,204
15 May 2024204.98208.00204.20207.85207.8511,560
14 May 2024206.20207.60204.40205.30205.3015,508
13 May 2024206.00207.60204.60205.85205.859,882
10 May 2024205.85206.10204.30205.55205.5515,262
09 May 2024202.98205.90202.50205.45205.454,901
08 May 2024198.50205.60203.20204.55204.5566,770
07 May 2024199.15204.80197.20204.15204.1522,735
07 May 20243.95 Dividend
07 May 20241.02193:1 Stock split
03 May 2024197.67199.04195.46197.96194.017,649
02 May 2024196.00196.91196.13196.74192.811,366,088
01 May 2024196.49196.49196.49196.15192.2315,152
30 Apr 2024196.20200.21195.17196.15192.2343,206
29 Apr 2024198.91200.60197.47197.42193.4868,078
26 Apr 2024203.54200.01196.00199.43195.45180,867
25 Apr 2024200.58201.87196.98197.81193.86207,786
24 Apr 2024200.58201.78199.13200.41196.41175,901
23 Apr 2024199.16200.80198.64200.45196.45317,724
22 Apr 2024201.58202.26197.67198.84194.87356,160
19 Apr 2024195.71201.58190.38198.94194.97210,482
18 Apr 2024196.66201.09195.66200.94196.93138,594
17 Apr 2024196.20200.21196.69197.13193.19129,376
16 Apr 2024196.47199.62195.81197.91193.9690,405
15 Apr 2024202.14201.09198.06199.33195.35242,720
12 Apr 2024200.58202.66197.47198.06194.10468,738
11 Apr 2024196.66200.21195.71198.94194.97137,212
10 Apr 2024194.24201.48195.66197.52193.58552,661
09 Apr 2024199.38203.73197.96199.57195.59283,955
08 Apr 2024198.82204.22197.67203.29199.24447,937
05 Apr 2024197.67202.46196.30198.01194.06648,048
04 Apr 2024206.62207.74197.76201.24197.22251,559
03 Apr 2024204.03206.47202.75205.93201.82205,499
02 Apr 2024204.49207.16203.15203.98199.91591,689
28 Mar 2024205.19207.60149.77204.71200.63226,300
27 Mar 2024205.49207.40203.98206.25202.14372,045
26 Mar 2024205.78206.72203.88205.40201.30120,971
25 Mar 2024204.58206.28202.95205.30201.20128,760
22 Mar 2024203.35206.77203.78204.25200.17202,976
21 Mar 2024203.54207.55203.34206.59202.47134,987
20 Mar 2024205.09206.91204.61205.69201.59194,123
19 Mar 2024203.49205.31201.63204.71200.63183,453
18 Mar 2024204.06206.08201.63202.17198.13216,107
15 Mar 2024202.94206.72201.82205.44201.35429,270
14 Mar 2024202.56204.17200.55203.41199.36162,112
13 Mar 2024194.73203.00199.77202.17198.13353,141
12 Mar 2024201.17202.36199.13201.36197.34106,635
11 Mar 2024197.67202.17198.55200.48196.48159,391
08 Mar 2024200.61202.26197.76200.99196.98192,619
07 Mar 2024193.75200.94195.59199.52195.54400,032
06 Mar 2024189.43198.35194.50197.48193.54349,433
05 Mar 2024195.40198.79194.06197.09193.16164,883
04 Mar 2024192.74195.51143.77195.06191.17271,492
01 Mar 2024192.59194.57145.57193.49189.63144,524
29 Feb 2024192.78195.22191.07192.09188.25520,973
28 Feb 2024191.72194.42190.38192.85189.00295,344
27 Feb 2024188.55191.91188.78191.37187.55253,418
26 Feb 2024183.08191.91189.00190.09186.30114,543
23 Feb 2024187.88190.85187.88189.76185.97484,460
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...