EssilorLuxottica Société anonyme (0OMK.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 02:33PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | 144.40 | 145.50 | 143.15 | 145.50 | 145.50 | 25,538 |
| 27 Jun 2022 | 149.40 | 148.80 | 142.95 | 143.98 | 143.98 | 213,754 |
| 24 Jun 2022 | 143.73 | 147.55 | 142.40 | 146.95 | 146.95 | 190,044 |
| 23 Jun 2022 | 133.52 | 142.25 | 137.00 | 142.07 | 142.07 | 254,986 |
| 22 Jun 2022 | 138.20 | 140.85 | 136.15 | 139.98 | 139.98 | 1,490,803 |
| 21 Jun 2022 | 138.10 | 144.15 | 140.45 | 141.48 | 141.48 | 204,102 |
| 20 Jun 2022 | 139.68 | 141.05 | 139.30 | 140.52 | 140.52 | 193,938 |
| 17 Jun 2022 | 134.00 | 140.50 | 135.40 | 139.98 | 139.98 | 369,037 |
| 16 Jun 2022 | 133.10 | 135.45 | 132.85 | 134.40 | 134.40 | 135,114 |
| 15 Jun 2022 | 139.00 | 136.80 | 134.55 | 136.05 | 136.05 | 505,758 |
| 14 Jun 2022 | 135.00 | 137.70 | 132.75 | 134.15 | 134.15 | 251,255 |
| 13 Jun 2022 | 140.05 | 139.90 | 136.05 | 136.85 | 136.85 | 239,599 |
| 10 Jun 2022 | 143.05 | 144.20 | 141.15 | 141.45 | 141.45 | 289,405 |
| 09 Jun 2022 | 147.57 | 148.15 | 143.55 | 145.45 | 145.45 | 319,817 |
| 08 Jun 2022 | 151.00 | 151.30 | 147.85 | 148.57 | 148.57 | 427,910 |
| 07 Jun 2022 | 150.00 | 151.85 | 149.60 | 150.55 | 150.55 | 149,038 |
| 06 Jun 2022 | 153.00 | 153.91 | 151.80 | 152.65 | 152.65 | 872,698 |
| 01 Jun 2022 | 155.00 | 151.80 | 148.20 | 148.32 | 148.32 | 463,490 |
| 31 May 2022 | 151.52 | 152.76 | 149.35 | 150.18 | 150.18 | 3,734,895 |
| 30 May 2022 | 151.00 | 152.60 | 151.05 | 151.68 | 151.68 | 169,124 |
| 30 May 2022 | 2.51 Dividend | |||||
| 27 May 2022 | 150.00 | 153.30 | 149.10 | 153.15 | 150.64 | 436,040 |
| 26 May 2022 | 146.40 | 149.20 | 146.40 | 149.20 | 146.75 | 208,737 |
| 25 May 2022 | 142.10 | 147.75 | 144.20 | 147.55 | 145.13 | 1,852,740 |
| 24 May 2022 | 142.00 | 148.05 | 145.80 | 146.05 | 143.66 | 79,130 |
| 23 May 2022 | 145.93 | 148.96 | 145.70 | 148.07 | 145.65 | 918,161 |
| 20 May 2022 | 145.10 | 148.15 | 145.10 | 147.15 | 144.74 | 499,771 |
| 19 May 2022 | 140.77 | 145.70 | 141.50 | 145.30 | 142.92 | 256,278 |
| 18 May 2022 | 147.52 | 151.55 | 145.39 | 146.00 | 143.61 | 444,445 |
| 17 May 2022 | 147.00 | 152.30 | 148.60 | 150.65 | 148.18 | 479,857 |
| 16 May 2022 | 147.52 | 149.80 | 148.00 | 149.02 | 146.58 | 603,943 |
| 13 May 2022 | 150.35 | 149.75 | 145.75 | 149.63 | 147.17 | 1,675,860 |
| 12 May 2022 | 140.52 | 146.25 | 140.15 | 145.70 | 143.31 | 1,639,413 |
| 11 May 2022 | 144.88 | 148.15 | 144.05 | 145.88 | 143.48 | 358,099 |
| 10 May 2022 | 150.00 | 154.04 | 144.06 | 144.98 | 142.60 | 549,041 |
| 09 May 2022 | 153.40 | 156.00 | 151.65 | 151.88 | 149.39 | 130,019 |
| 06 May 2022 | 157.40 | 157.75 | 153.65 | 156.10 | 153.54 | 199,249 |
| 05 May 2022 | 162.73 | 164.45 | 157.81 | 158.20 | 155.61 | 135,210 |
| 04 May 2022 | 160.57 | 161.65 | 158.99 | 159.25 | 156.64 | 137,170 |
| 03 May 2022 | 164.00 | 162.85 | 159.60 | 160.30 | 157.67 | 246,779 |
| 29 Apr 2022 | 163.68 | 165.05 | 163.15 | 163.45 | 160.77 | 100,293 |
| 28 Apr 2022 | 162.45 | 164.25 | 159.90 | 161.95 | 159.30 | 494,768 |
| 27 Apr 2022 | 161.82 | 161.85 | 158.30 | 159.38 | 156.76 | 530,050 |
| 26 Apr 2022 | 166.93 | 166.05 | 160.39 | 160.82 | 158.19 | 336,402 |
| 25 Apr 2022 | 162.20 | 165.90 | 162.20 | 164.50 | 161.80 | 254,760 |
| 22 Apr 2022 | 163.15 | 169.10 | 165.00 | 167.52 | 164.78 | 296,916 |
| 21 Apr 2022 | 168.73 | 175.15 | 168.65 | 171.93 | 169.11 | 118,664 |
| 20 Apr 2022 | 162.15 | 171.30 | 165.30 | 169.65 | 166.87 | 233,572 |
| 19 Apr 2022 | 164.30 | 165.95 | 162.25 | 165.48 | 162.76 | 349,481 |
| 14 Apr 2022 | 161.00 | 168.05 | 162.15 | 167.00 | 164.26 | 192,381 |
| 13 Apr 2022 | 161.10 | 161.95 | 158.35 | 161.15 | 158.51 | 274,217 |
| 12 Apr 2022 | 160.00 | 163.25 | 158.70 | 161.35 | 158.71 | 414,982 |
| 11 Apr 2022 | 164.15 | 164.80 | 162.10 | 162.95 | 160.28 | 112,439 |
| 08 Apr 2022 | 164.82 | 165.35 | 162.70 | 164.52 | 161.83 | 54,892 |
| 07 Apr 2022 | 163.52 | 164.95 | 162.80 | 162.60 | 159.94 | 116,447 |
| 06 Apr 2022 | 172.00 | 170.35 | 161.80 | 162.88 | 160.21 | 246,398 |
| 05 Apr 2022 | 167.00 | 172.35 | 168.90 | 169.32 | 166.55 | 124,739 |
| 04 Apr 2022 | 165.35 | 170.45 | 165.00 | 170.13 | 167.34 | 147,473 |
| 01 Apr 2022 | 166.52 | 167.10 | 164.70 | 165.52 | 162.81 | 116,771 |
| 31 Mar 2022 | 171.01 | 171.96 | 166.30 | 166.68 | 163.95 | 195,895 |
| 30 Mar 2022 | 166.90 | 172.00 | 169.74 | 170.59 | 167.79 | 98,536 |
| 29 Mar 2022 | 165.87 | 172.54 | 165.36 | 170.72 | 167.92 | 116,616 |
| 28 Mar 2022 | 165.01 | 165.90 | 163.12 | 164.26 | 161.57 | 73,454 |
| 25 Mar 2022 | 167.07 | 169.56 | 163.86 | 163.94 | 161.25 | 84,915 |
| 24 Mar 2022 | 167.17 | 171.16 | 167.34 | 167.51 | 164.76 | 211,056 |
| 23 Mar 2022 | 170.00 | 171.10 | 167.08 | 167.75 | 165.00 | 154,688 |
| 22 Mar 2022 | 165.30 | 169.20 | 165.50 | 168.48 | 165.72 | 99,857 |
| 21 Mar 2022 | 165.28 | 168.84 | 165.62 | 166.13 | 163.41 | 235,672 |
| 18 Mar 2022 | 164.73 | 166.54 | 163.34 | 165.52 | 162.81 | 288,966 |
| 17 Mar 2022 | 163.01 | 165.36 | 162.50 | 165.33 | 162.62 | 620,596 |
| 16 Mar 2022 | 161.49 | 165.92 | 159.20 | 163.27 | 160.59 | 397,495 |
| 15 Mar 2022 | 158.54 | 158.44 | 153.74 | 156.40 | 153.84 | 142,266 |
| 14 Mar 2022 | 154.54 | 161.94 | 153.08 | 158.76 | 156.16 | 283,809 |
| 11 Mar 2022 | 151.09 | 158.90 | 150.02 | 152.53 | 150.03 | 464,147 |
| 10 Mar 2022 | 151.74 | 153.44 | 147.52 | 147.45 | 145.03 | 276,448 |
| 09 Mar 2022 | 152.00 | 155.72 | 148.50 | 155.29 | 152.74 | 214,525 |
| 08 Mar 2022 | 140.54 | 146.98 | 139.34 | 144.35 | 141.98 | 271,922 |
| 07 Mar 2022 | 130.00 | 145.14 | 133.68 | 141.89 | 139.56 | 281,638 |
| 04 Mar 2022 | 147.53 | 147.24 | 142.69 | 143.13 | 140.78 | 218,165 |
| 03 Mar 2022 | 145.01 | 151.24 | 147.06 | 147.88 | 145.46 | 197,441 |
| 02 Mar 2022 | 147.22 | 151.56 | 144.64 | 150.66 | 148.19 | 484,693 |
| 01 Mar 2022 | 154.14 | 156.24 | 149.70 | 150.26 | 147.80 | 250,620 |
| 28 Feb 2022 | 158.27 | 157.32 | 153.63 | 156.83 | 154.26 | 137,267 |
| 25 Feb 2022 | 153.01 | 159.80 | 156.08 | 159.42 | 156.81 | 155,011 |
| 24 Feb 2022 | 154.23 | 159.18 | 154.02 | 157.31 | 154.73 | 253,193 |
| 23 Feb 2022 | 162.06 | 165.92 | 162.24 | 162.32 | 159.66 | 105,746 |
| 22 Feb 2022 | 162.00 | 163.74 | 160.16 | 161.67 | 159.02 | 180,854 |
| 21 Feb 2022 | 168.04 | 168.32 | 163.00 | 163.78 | 161.10 | 95,807 |
| 18 Feb 2022 | 167.45 | 169.70 | 166.18 | 166.45 | 163.72 | 85,309 |
| 17 Feb 2022 | 163.13 | 169.02 | 164.64 | 165.69 | 162.97 | 113,388 |
| 16 Feb 2022 | 169.85 | 170.64 | 167.26 | 168.53 | 165.77 | 114,304 |
| 15 Feb 2022 | 166.00 | 170.40 | 163.76 | 169.50 | 166.72 | 156,829 |
| 14 Feb 2022 | 167.49 | 165.66 | 161.32 | 164.25 | 161.56 | 218,976 |
| 11 Feb 2022 | 172.71 | 173.78 | 168.42 | 169.05 | 166.28 | 96,766 |
| 10 Feb 2022 | 179.49 | 179.67 | 174.08 | 175.13 | 172.26 | 119,993 |
| 09 Feb 2022 | 176.40 | 179.50 | 176.16 | 178.28 | 175.36 | 172,514 |
| 08 Feb 2022 | 180.00 | 176.28 | 172.78 | 173.90 | 171.05 | 230,414 |
| 07 Feb 2022 | 169.81 | 175.66 | 171.78 | 174.41 | 171.55 | 152,481 |
| 04 Feb 2022 | 171.49 | 174.30 | 171.22 | 171.93 | 169.11 | 186,318 |
| 03 Feb 2022 | 175.49 | 177.40 | 171.90 | 172.14 | 169.32 | 212,435 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
