UK markets closed

EssilorLuxottica Société anonyme (0OMK.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
153.40-1.09 (-0.70%)
At close: 08:01AM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024203.52205.20203.00204.06204.06310,906
22 Apr 2024206.00206.70202.00205.40205.40348,518
19 Apr 2024200.00206.00194.55203.32203.32205,966
18 Apr 2024200.98205.50199.95204.67204.67135,620
17 Apr 2024200.50204.60201.00202.26202.26126,600
16 Apr 2024200.77204.00200.10202.35202.3588,465
15 Apr 2024206.57205.50202.40204.46204.46237,512
12 Apr 2024204.98207.10201.80202.84202.84458,680
11 Apr 2024200.98204.60200.00203.27203.27134,269
10 Apr 2024198.50205.90199.95201.65201.65540,802
09 Apr 2024203.75208.20202.30203.48203.48277,862
08 Apr 2024203.18208.70202.00208.29208.29438,325
05 Apr 2024202.00206.90200.60201.84201.84634,143
04 Apr 2024211.15212.30202.10207.60207.60246,162
03 Apr 2024208.50211.00207.20210.06210.06201,091
02 Apr 2024208.98211.70207.60209.35209.35578,993
28 Mar 2024209.68212.15209.15210.19210.19221,444
27 Mar 2024210.00211.95208.45210.79210.79364,062
26 Mar 2024210.29211.25208.35209.68209.68118,376
25 Mar 2024209.07210.80207.40208.97208.97125,997
22 Mar 2024207.81211.30208.25208.68208.68198,621
21 Mar 2024208.00212.10207.80209.12209.12132,092
20 Mar 2024209.59211.45209.10210.14210.14189,959
19 Mar 2024207.96209.81206.05209.80209.80179,518
18 Mar 2024208.54210.60206.05206.87206.87211,471
15 Mar 2024207.40211.25206.25209.27209.2760,885
14 Mar 2024207.01208.65204.95207.34207.34158,634
13 Mar 2024199.01207.45204.15205.66205.66345,563
12 Mar 2024205.59206.80203.50203.86203.8641,928
11 Mar 2024202.00206.60202.90204.71204.71155,971
08 Mar 2024205.01206.70202.10206.06206.0676,062
07 Mar 2024198.00205.35199.88203.53203.53391,449
06 Mar 2024193.59202.70198.77200.66200.66341,936
05 Mar 2024199.68203.15198.32201.88201.88161,346
04 Mar 2024196.97199.80146.92198.11198.11265,666
01 Mar 2024196.82198.84148.76196.76196.76141,424
29 Feb 2024197.01199.50195.26196.16196.16509,794
28 Feb 2024195.92198.68194.56197.26197.26289,007
27 Feb 2024192.68196.12192.92195.01195.01247,981
26 Feb 2024187.09196.12193.14193.44193.44112,085
23 Feb 2024192.00195.04192.00194.35194.35474,065
22 Feb 2024191.01192.46188.30191.95191.95101,327
21 Feb 2024188.25190.46188.02189.42189.42110,372
20 Feb 2024187.62189.98186.72188.46188.46659,115
19 Feb 2024181.01189.06185.56188.76188.76703,790
16 Feb 2024186.69189.26184.70185.81185.81310,965
15 Feb 2024185.89193.64180.38188.14188.14295,012
14 Feb 2024188.14190.98186.80190.83190.83192,973
13 Feb 2024190.00192.16187.61189.59189.59251,873
12 Feb 2024188.61192.02187.16190.29190.29258,882
09 Feb 2024185.09189.28185.44188.42188.42364,940
08 Feb 2024187.07187.70184.26186.81186.81129,693
07 Feb 2024183.74185.94182.72184.62184.62174,858
06 Feb 2024182.04184.08180.24183.68183.68162,776
05 Feb 2024180.12182.06179.16181.35181.35279,034
02 Feb 2024177.09184.58180.69183.70183.70210,366
01 Feb 2024177.09184.40181.10182.04182.04114,469
31 Jan 2024182.46184.00181.66182.27182.27301,835
30 Jan 2024182.61184.74181.10183.43183.43362,098
29 Jan 2024182.00182.32133.60182.17182.17365,500
26 Jan 2024179.01180.20177.26179.83179.83302,755
25 Jan 2024179.24178.66176.48177.72177.72393,251
24 Jan 2024182.50178.54177.11177.58177.58113,360
23 Jan 2024176.80179.04176.48177.18177.18274,148
22 Jan 2024179.26180.34176.60178.07178.07290,886
19 Jan 2024184.04181.06176.64177.69177.69406,781
18 Jan 2024172.80179.20174.38177.77177.77339,135
17 Jan 2024175.51176.58173.42175.47175.47357,889
16 Jan 2024172.98177.64172.78177.13177.13260,424
15 Jan 2024177.49185.82176.12177.28177.28449,552
12 Jan 2024182.69186.20181.78185.71185.71158,141
11 Jan 2024185.13186.56182.80182.97182.97211,373
10 Jan 2024182.58184.98182.22183.79183.79222,397
09 Jan 2024184.54186.06181.94184.05184.05247,745
08 Jan 2024178.00185.46180.78184.66184.66232,403
05 Jan 2024176.69181.78177.60180.19180.19220,285
04 Jan 2024178.75179.60176.56178.40178.40155,407
03 Jan 2024180.14182.04177.94180.16180.16119,331
02 Jan 2024181.89182.58179.98181.52181.52113,247
29 Dec 2023182.65182.94179.86181.67181.6774,551
28 Dec 2023184.00181.66180.22180.89180.8969,487
27 Dec 2023181.30182.02180.92181.09181.09224,451
22 Dec 2023181.74182.36179.84180.92180.9272,800
21 Dec 2023181.38182.84180.16181.24181.24339,476
20 Dec 2023185.49182.88181.10181.79181.79404,980
19 Dec 2023183.72185.00182.12183.18183.18301,195
18 Dec 2023183.81186.36182.62183.57183.57373,918
15 Dec 2023184.48186.54182.84185.38185.38346,037
14 Dec 2023187.03189.04183.78185.48185.48850,059
13 Dec 2023181.87187.18182.44185.39185.39317,852
12 Dec 2023184.12184.88182.12183.56183.56124,362
11 Dec 2023182.69184.84181.54182.66182.66420,243
08 Dec 2023181.05183.94179.90181.38181.38195,191
07 Dec 2023180.50181.56179.28181.24181.2453,319
06 Dec 2023180.00180.66179.00180.49180.49158,985
05 Dec 2023177.93179.78176.98177.50177.5084,001
04 Dec 2023177.09179.20176.44178.07178.07368,908
01 Dec 2023179.01178.86174.06178.11178.11222,261
30 Nov 2023177.01177.68174.66175.16175.16269,295
29 Nov 2023176.61178.02175.60176.99176.99120,560
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...