UK markets close in 1 hour 24 minutes

EssilorLuxottica Société anonyme (0OMK.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
145.50+1.52 (+1.06%)
As of 02:33PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2022144.40145.50143.15145.50145.5025,538
27 Jun 2022149.40148.80142.95143.98143.98213,754
24 Jun 2022143.73147.55142.40146.95146.95190,044
23 Jun 2022133.52142.25137.00142.07142.07254,986
22 Jun 2022138.20140.85136.15139.98139.981,490,803
21 Jun 2022138.10144.15140.45141.48141.48204,102
20 Jun 2022139.68141.05139.30140.52140.52193,938
17 Jun 2022134.00140.50135.40139.98139.98369,037
16 Jun 2022133.10135.45132.85134.40134.40135,114
15 Jun 2022139.00136.80134.55136.05136.05505,758
14 Jun 2022135.00137.70132.75134.15134.15251,255
13 Jun 2022140.05139.90136.05136.85136.85239,599
10 Jun 2022143.05144.20141.15141.45141.45289,405
09 Jun 2022147.57148.15143.55145.45145.45319,817
08 Jun 2022151.00151.30147.85148.57148.57427,910
07 Jun 2022150.00151.85149.60150.55150.55149,038
06 Jun 2022153.00153.91151.80152.65152.65872,698
01 Jun 2022155.00151.80148.20148.32148.32463,490
31 May 2022151.52152.76149.35150.18150.183,734,895
30 May 2022151.00152.60151.05151.68151.68169,124
30 May 20222.51 Dividend
27 May 2022150.00153.30149.10153.15150.64436,040
26 May 2022146.40149.20146.40149.20146.75208,737
25 May 2022142.10147.75144.20147.55145.131,852,740
24 May 2022142.00148.05145.80146.05143.6679,130
23 May 2022145.93148.96145.70148.07145.65918,161
20 May 2022145.10148.15145.10147.15144.74499,771
19 May 2022140.77145.70141.50145.30142.92256,278
18 May 2022147.52151.55145.39146.00143.61444,445
17 May 2022147.00152.30148.60150.65148.18479,857
16 May 2022147.52149.80148.00149.02146.58603,943
13 May 2022150.35149.75145.75149.63147.171,675,860
12 May 2022140.52146.25140.15145.70143.311,639,413
11 May 2022144.88148.15144.05145.88143.48358,099
10 May 2022150.00154.04144.06144.98142.60549,041
09 May 2022153.40156.00151.65151.88149.39130,019
06 May 2022157.40157.75153.65156.10153.54199,249
05 May 2022162.73164.45157.81158.20155.61135,210
04 May 2022160.57161.65158.99159.25156.64137,170
03 May 2022164.00162.85159.60160.30157.67246,779
29 Apr 2022163.68165.05163.15163.45160.77100,293
28 Apr 2022162.45164.25159.90161.95159.30494,768
27 Apr 2022161.82161.85158.30159.38156.76530,050
26 Apr 2022166.93166.05160.39160.82158.19336,402
25 Apr 2022162.20165.90162.20164.50161.80254,760
22 Apr 2022163.15169.10165.00167.52164.78296,916
21 Apr 2022168.73175.15168.65171.93169.11118,664
20 Apr 2022162.15171.30165.30169.65166.87233,572
19 Apr 2022164.30165.95162.25165.48162.76349,481
14 Apr 2022161.00168.05162.15167.00164.26192,381
13 Apr 2022161.10161.95158.35161.15158.51274,217
12 Apr 2022160.00163.25158.70161.35158.71414,982
11 Apr 2022164.15164.80162.10162.95160.28112,439
08 Apr 2022164.82165.35162.70164.52161.8354,892
07 Apr 2022163.52164.95162.80162.60159.94116,447
06 Apr 2022172.00170.35161.80162.88160.21246,398
05 Apr 2022167.00172.35168.90169.32166.55124,739
04 Apr 2022165.35170.45165.00170.13167.34147,473
01 Apr 2022166.52167.10164.70165.52162.81116,771
31 Mar 2022171.01171.96166.30166.68163.95195,895
30 Mar 2022166.90172.00169.74170.59167.7998,536
29 Mar 2022165.87172.54165.36170.72167.92116,616
28 Mar 2022165.01165.90163.12164.26161.5773,454
25 Mar 2022167.07169.56163.86163.94161.2584,915
24 Mar 2022167.17171.16167.34167.51164.76211,056
23 Mar 2022170.00171.10167.08167.75165.00154,688
22 Mar 2022165.30169.20165.50168.48165.7299,857
21 Mar 2022165.28168.84165.62166.13163.41235,672
18 Mar 2022164.73166.54163.34165.52162.81288,966
17 Mar 2022163.01165.36162.50165.33162.62620,596
16 Mar 2022161.49165.92159.20163.27160.59397,495
15 Mar 2022158.54158.44153.74156.40153.84142,266
14 Mar 2022154.54161.94153.08158.76156.16283,809
11 Mar 2022151.09158.90150.02152.53150.03464,147
10 Mar 2022151.74153.44147.52147.45145.03276,448
09 Mar 2022152.00155.72148.50155.29152.74214,525
08 Mar 2022140.54146.98139.34144.35141.98271,922
07 Mar 2022130.00145.14133.68141.89139.56281,638
04 Mar 2022147.53147.24142.69143.13140.78218,165
03 Mar 2022145.01151.24147.06147.88145.46197,441
02 Mar 2022147.22151.56144.64150.66148.19484,693
01 Mar 2022154.14156.24149.70150.26147.80250,620
28 Feb 2022158.27157.32153.63156.83154.26137,267
25 Feb 2022153.01159.80156.08159.42156.81155,011
24 Feb 2022154.23159.18154.02157.31154.73253,193
23 Feb 2022162.06165.92162.24162.32159.66105,746
22 Feb 2022162.00163.74160.16161.67159.02180,854
21 Feb 2022168.04168.32163.00163.78161.1095,807
18 Feb 2022167.45169.70166.18166.45163.7285,309
17 Feb 2022163.13169.02164.64165.69162.97113,388
16 Feb 2022169.85170.64167.26168.53165.77114,304
15 Feb 2022166.00170.40163.76169.50166.72156,829
14 Feb 2022167.49165.66161.32164.25161.56218,976
11 Feb 2022172.71173.78168.42169.05166.2896,766
10 Feb 2022179.49179.67174.08175.13172.26119,993
09 Feb 2022176.40179.50176.16178.28175.36172,514
08 Feb 2022180.00176.28172.78173.90171.05230,414
07 Feb 2022169.81175.66171.78174.41171.55152,481
04 Feb 2022171.49174.30171.22171.93169.11186,318
03 Feb 2022175.49177.40171.90172.14169.32212,435
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...