EL.PA - EssilorLuxottica Société anonyme

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
16 Jul 2019118.00118.65117.70118.25118.25177,840
15 Jul 2019118.00119.00117.35117.95117.95426,222
12 Jul 2019116.30118.25116.30118.00118.00568,008
11 Jul 2019116.25117.40115.90116.30116.30547,418
10 Jul 2019115.20116.70114.65116.00116.00675,562
09 Jul 2019114.65115.25114.25115.20115.20406,747
08 Jul 2019114.00114.65113.25114.65114.65325,843
05 Jul 2019114.65114.65113.70114.20114.20375,457
04 Jul 2019115.00115.00113.10114.40114.40240,968
03 Jul 2019114.40115.05114.30114.70114.70450,508
02 Jul 2019113.80114.40113.25114.15114.15503,919
01 Jul 2019115.75116.15111.95113.60113.60710,973
28 Jun 2019113.00115.05111.05114.75114.75999,839
27 Jun 2019109.30113.65109.10113.60113.60914,001
26 Jun 2019109.20110.10108.90109.15109.15531,117
25 Jun 2019109.85110.30108.95109.80109.80758,966
24 Jun 2019111.20111.40109.80110.40110.40595,732
21 Jun 2019112.50113.25110.30111.20111.201,841,012
20 Jun 2019112.00113.10111.35112.60112.60845,674
19 Jun 2019110.10111.70109.85111.60111.60854,914
18 Jun 2019106.45110.30106.20110.00110.00906,424
17 Jun 2019106.25107.00105.80106.75106.75470,658
14 Jun 2019104.80106.65104.65106.40106.40509,578
13 Jun 2019104.90105.65103.95104.65104.65548,123
12 Jun 2019106.50106.55105.20105.50105.50483,638
11 Jun 2019107.20107.75106.75106.75106.75444,748
10 Jun 2019107.60107.60106.60106.80106.80208,096
07 Jun 2019105.60107.50105.60107.00107.00648,898
06 Jun 2019105.80107.30105.35105.70105.70713,046
05 Jun 2019104.00105.90103.30105.90105.90790,486
04 Jun 2019104.15104.30103.30103.55103.55984,753
03 Jun 2019102.55105.00101.95105.00105.00819,930
31 May 2019102.80103.15101.80103.15103.15909,706
30 May 2019103.25103.65102.30103.65103.65381,532
29 May 2019103.50103.70102.60103.20103.20814,024
28 May 2019106.45106.65103.85104.00104.001,599,199
27 May 2019106.95107.25105.70106.20106.20290,167
24 May 2019106.40106.75105.95106.10106.10797,942
23 May 2019106.15106.40105.15105.90105.90827,940
22 May 2019106.20107.60106.15106.80106.80551,703
21 May 2019107.30107.30106.00107.15107.15619,164
21 May 20192.04 Dividend
20 May 2019109.95110.25108.35108.45106.41778,710
17 May 2019109.95110.20108.65109.95107.88977,234
16 May 2019108.45109.95107.65109.95107.88696,040
15 May 2019108.55109.45107.25108.55106.51813,983
14 May 2019110.75110.80107.95109.00106.951,026,416
13 May 2019113.10115.80110.05110.35108.271,307,954
10 May 2019107.10111.45106.65110.20108.131,399,798
09 May 2019106.05106.55105.30106.00104.01769,505
08 May 2019102.70107.05100.00106.95104.941,055,136
07 May 2019107.30107.90105.50105.80103.81789,473
06 May 2019105.00107.90105.00107.30105.28538,800
03 May 2019106.60106.95105.75106.50104.50625,900
02 May 2019108.50109.35106.90106.90104.89899,785
30 Apr 2019109.00109.35107.60108.50106.46808,227
29 Apr 2019107.55108.65107.20108.65106.61493,745
26 Apr 2019107.30108.15107.05107.85105.82607,491
25 Apr 2019106.20107.55104.95107.55105.53616,500
24 Apr 2019109.30109.30106.20107.10105.091,012,631
23 Apr 2019107.95110.20107.75109.30107.241,214,092
18 Apr 2019107.00108.15106.40108.15106.121,407,658
17 Apr 2019104.75108.15104.15107.10105.091,763,181
16 Apr 2019101.70103.85101.60103.75101.80946,543
15 Apr 2019101.10102.65100.55101.6099.691,092,776
12 Apr 201998.14101.2597.00101.0099.101,315,660
11 Apr 201997.9099.2297.7098.7496.881,289,766
10 Apr 201996.8297.5696.3896.8695.04681,663
09 Apr 201996.2497.4696.0297.0695.23848,805
08 Apr 201996.0296.5895.9496.4094.59514,712
05 Apr 201997.3497.3495.6896.1094.291,086,202
04 Apr 201997.4497.7696.3697.2495.41737,347
03 Apr 201997.4697.5496.5497.2695.43690,446
02 Apr 201997.5897.6296.8496.8495.02670,968
01 Apr 201997.9098.4896.7897.2095.37595,806
29 Mar 201997.1698.0096.6497.3895.55932,607
28 Mar 201997.8697.9095.5096.0094.191,257,741
27 Mar 201999.0099.2898.3098.6096.75670,407
26 Mar 201997.3098.9896.6898.8296.96809,609
25 Mar 201997.0498.3696.9297.0095.18969,415
22 Mar 201998.4299.1296.9297.9696.121,124,822
21 Mar 2019100.55101.2097.8098.1296.272,337,665
20 Mar 2019105.40105.80104.85105.00103.02544,094
19 Mar 2019105.30106.50105.25105.50103.52589,992
18 Mar 2019106.70106.90104.65105.20103.22577,207
15 Mar 2019106.00106.90105.00106.40104.403,366,675
14 Mar 2019102.85106.10102.85105.85103.861,001,103
13 Mar 2019104.00104.00102.15102.45100.521,003,496
12 Mar 2019103.70104.25102.30103.85101.901,207,437
11 Mar 2019101.00103.6599.62103.65101.701,275,453
08 Mar 2019106.00106.00100.40101.8099.892,162,404
07 Mar 2019108.90109.45108.20108.65106.61757,507
06 Mar 2019109.10109.45108.50108.75106.70671,554
05 Mar 2019107.20109.05107.20109.05107.00673,688
04 Mar 2019106.55108.55106.55108.10106.07547,847
01 Mar 2019106.60107.55106.55106.70104.69567,115
28 Feb 2019106.20107.15105.85106.45104.45836,325
27 Feb 2019106.40108.00106.10106.75104.74574,409
26 Feb 2019108.15109.10108.05108.40106.36448,232
25 Feb 2019107.90108.70107.50108.70106.66407,127
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes