UK markets closed

EssilorLuxottica Société anonyme (EL.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
205.70-0.20 (-0.10%)
At close: 05:35PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 2024206.40207.40205.80205.70205.70186,471
10 May 2024205.90206.20204.50205.90205.90367,887
09 May 2024203.30205.90202.70205.60205.60168,763
08 May 2024204.50205.60202.70204.00204.00347,795
07 May 2024198.90204.80198.75204.80204.80531,888
06 May 2024198.40199.55195.90198.40198.40296,574
06 May 20243.95 Dividend
06 May 20241.02193:1 Stock split
03 May 2024197.27198.45195.32197.67193.72419,128
02 May 2024195.81197.27195.81196.78192.85334,122
30 Apr 2024197.76198.15195.12196.49192.56447,445
29 Apr 2024199.62200.70197.27197.27193.33293,374
26 Apr 2024198.55199.43196.88198.94194.96340,439
25 Apr 2024200.50200.89196.88197.27193.33518,167
24 Apr 2024200.21200.99199.62200.31196.30536,565
23 Apr 2024199.43200.50198.64200.41196.40463,957
22 Apr 2024200.99202.17197.76198.64194.67363,721
19 Apr 2024194.73199.82190.33198.94194.96606,565
18 Apr 2024197.76201.29197.67200.31196.30436,768
17 Apr 2024197.96198.64196.69196.88192.95386,843
16 Apr 2024196.98199.72196.00198.94194.96459,589
15 Apr 2024198.45201.78198.25199.43195.44349,262
12 Apr 2024200.21202.75197.47198.45194.48454,624
11 Apr 2024197.08200.41196.78198.84194.87469,489
10 Apr 2024200.11200.50195.46197.08193.14505,225
09 Apr 2024200.11201.38197.76199.33195.35342,123
08 Apr 2024199.04204.22198.84202.46198.41473,732
05 Apr 2024197.96198.94196.30198.94194.96610,349
04 Apr 2024206.08207.84197.86201.19197.17526,723
03 Apr 2024204.12206.57202.66205.88201.77445,238
02 Apr 2024204.12207.35203.24204.03199.95444,770
28 Mar 2024205.49206.72204.61205.20201.10412,786
27 Mar 2024205.49207.45205.49206.33202.20374,034
26 Mar 2024205.40206.28204.07205.25201.15334,122
25 Mar 2024204.66206.33203.54205.15201.05301,276
22 Mar 2024205.64206.23203.59204.22200.14342,025
21 Mar 2024206.28206.81203.39206.13202.01330,612
20 Mar 2024205.05207.01203.93205.59201.48414,272
19 Mar 2024203.34205.30201.68205.30201.20382,177
18 Mar 2024204.32204.52201.63202.66198.61382,531
15 Mar 2024203.10206.67203.10204.81200.721,083,249
14 Mar 2024202.17204.22201.87203.73199.66349,874
13 Mar 2024200.94203.00200.65201.78197.74324,748
12 Mar 2024200.94201.68198.64200.99196.98333,813
11 Mar 2024199.62201.14198.89200.36196.35377,119
08 Mar 2024198.99202.31198.99200.94196.93407,826
07 Mar 2024196.59200.99195.90199.08195.11506,490
06 Mar 2024196.39198.01194.44197.32193.38314,935
05 Mar 2024195.71198.79195.59197.13193.19360,092
04 Mar 2024193.91195.55193.34195.24191.34293,827
01 Mar 2024192.26194.77191.74193.34189.48271,983
29 Feb 2024193.26195.22191.13191.95188.11934,285
28 Feb 2024192.13194.46192.13192.97189.11335,412
27 Feb 2024190.03191.93189.13191.54187.71458,695
26 Feb 2024190.23190.64189.03190.46186.66322,277
23 Feb 2024187.88190.91187.76190.15186.35539,384
22 Feb 2024187.19188.13185.94188.00184.24378,614
21 Feb 2024184.26186.49183.81185.37181.67403,983
20 Feb 2024183.87185.69183.05184.47180.79329,529
19 Feb 2024182.48185.10181.58184.79181.09266,063
16 Feb 2024183.83184.28180.72183.40179.73748,685
15 Feb 2024178.88189.60177.59184.08180.40893,923
14 Feb 2024183.77186.90183.77186.63182.90312,795
13 Feb 2024186.16186.35183.57184.38180.69431,000
12 Feb 2024184.65188.13184.45186.90183.17391,824
09 Feb 2024182.79185.28182.79184.26180.58330,197
08 Feb 2024182.03183.73180.66182.67179.02304,912
07 Feb 2024179.91182.01179.62181.40177.78422,765
06 Feb 2024178.13180.15177.29179.89176.30258,447
05 Feb 2024176.14178.15176.14177.45173.90234,452
02 Feb 2024179.37180.05176.84176.84173.31280,827
01 Feb 2024178.64180.44177.80178.76175.19309,853
31 Jan 2024178.56180.17178.33178.39174.82468,892
30 Jan 2024179.07180.83178.43179.07175.49397,822
29 Jan 2024175.18178.51174.00178.29174.73454,283
26 Jan 2024175.57176.39174.61175.98172.46391,647
25 Jan 2024173.89174.51172.89174.51171.03283,821
24 Jan 2024173.38174.75173.24173.75170.28380,319
23 Jan 2024175.16175.26172.65173.38169.91248,976
22 Jan 2024175.35176.02172.95174.30170.81295,145
19 Jan 2024176.16176.49172.73173.87170.39481,034
18 Jan 2024172.30175.37171.42174.77171.27436,804
17 Jan 2024170.91172.13169.66171.68168.24439,635
16 Jan 2024169.62173.96169.11172.79169.34516,073
15 Jan 2024179.60179.72172.34173.44169.97603,535
12 Jan 2024179.82182.24179.70180.74177.12360,983
11 Jan 2024181.17181.87178.86178.96175.38387,695
10 Jan 2024179.33180.62178.92180.44176.84363,764
09 Jan 2024180.72181.03178.06179.91176.32379,734
08 Jan 2024177.25181.48176.74180.62177.01354,356
05 Jan 2024174.38177.90173.61177.35173.81363,084
04 Jan 2024174.92177.12172.77174.94171.45295,703
03 Jan 2024177.17178.21174.12175.41171.91293,808
02 Jan 2024178.09178.60176.06177.62174.08259,404
29 Dec 2023178.07178.70177.31177.70174.15184,890
28 Dec 2023177.17177.68176.31177.08173.54184,244
27 Dec 2023177.51178.15177.02177.31173.77207,906
22 Dec 2023177.08178.11176.74177.84174.29219,887
21 Dec 2023177.04178.13176.39177.37173.83346,895
20 Dec 2023178.96178.96177.19177.84174.29357,681
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...