UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.31 -0.10 (-0.12%) GOLD FUTURES
2,399.50 +16.50 (+0.69%) DOW
37,798.97 +63.86 (+0.17%) Bitcoin GBP
51,240.82 +540.92 (+1.07%)
EssilorLuxottica Société anonyme (EL.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 201.30 | 204.10 | 200.30 | 203.30 | 203.30 | 449,727 |
| 15 Apr 2024 | 202.80 | 206.20 | 202.60 | 203.80 | 203.80 | 341,768 |
| 12 Apr 2024 | 204.60 | 207.20 | 201.80 | 202.80 | 202.80 | 444,869 |
| 11 Apr 2024 | 201.40 | 204.80 | 201.10 | 203.20 | 203.20 | 459,415 |
| 10 Apr 2024 | 204.50 | 204.90 | 199.75 | 201.40 | 201.40 | 494,384 |
| 09 Apr 2024 | 204.50 | 205.80 | 202.10 | 203.70 | 203.70 | 334,782 |
| 08 Apr 2024 | 203.40 | 208.70 | 203.20 | 206.90 | 206.90 | 463,567 |
| 05 Apr 2024 | 202.30 | 203.30 | 200.60 | 203.30 | 203.30 | 597,252 |
| 04 Apr 2024 | 210.60 | 212.40 | 202.20 | 205.60 | 205.60 | 515,420 |
| 03 Apr 2024 | 208.60 | 211.10 | 207.10 | 210.40 | 210.40 | 435,684 |
| 02 Apr 2024 | 208.60 | 211.90 | 207.70 | 208.50 | 208.50 | 435,226 |
| 28 Mar 2024 | 210.00 | 211.25 | 209.10 | 209.70 | 209.70 | 403,928 |
| 27 Mar 2024 | 210.00 | 212.00 | 210.00 | 210.85 | 210.85 | 366,008 |
| 26 Mar 2024 | 209.90 | 210.80 | 208.55 | 209.75 | 209.75 | 326,952 |
| 25 Mar 2024 | 209.15 | 210.85 | 208.00 | 209.65 | 209.65 | 294,811 |
| 22 Mar 2024 | 210.15 | 210.75 | 208.05 | 208.70 | 208.70 | 334,686 |
| 21 Mar 2024 | 210.80 | 211.35 | 207.85 | 210.65 | 210.65 | 323,518 |
| 20 Mar 2024 | 209.55 | 211.55 | 208.40 | 210.10 | 210.10 | 405,383 |
| 19 Mar 2024 | 207.80 | 209.80 | 206.10 | 209.80 | 209.80 | 373,976 |
| 18 Mar 2024 | 208.80 | 209.00 | 206.05 | 207.10 | 207.10 | 374,323 |
| 15 Mar 2024 | 207.55 | 211.20 | 207.55 | 209.30 | 209.30 | 1,060,004 |
| 14 Mar 2024 | 206.60 | 208.70 | 206.30 | 208.20 | 208.20 | 342,366 |
| 13 Mar 2024 | 205.35 | 207.45 | 205.05 | 206.20 | 206.20 | 317,780 |
| 12 Mar 2024 | 205.35 | 206.10 | 203.00 | 205.40 | 205.40 | 326,650 |
| 11 Mar 2024 | 204.00 | 205.55 | 203.25 | 204.75 | 204.75 | 369,027 |
| 08 Mar 2024 | 203.35 | 206.75 | 203.35 | 205.35 | 205.35 | 399,075 |
| 07 Mar 2024 | 200.90 | 205.40 | 200.20 | 203.45 | 203.45 | 495,622 |
| 06 Mar 2024 | 200.70 | 202.35 | 198.70 | 201.65 | 201.65 | 308,177 |
| 05 Mar 2024 | 200.00 | 203.15 | 199.88 | 201.45 | 201.45 | 352,365 |
| 04 Mar 2024 | 198.16 | 199.84 | 197.58 | 199.52 | 199.52 | 287,522 |
| 01 Mar 2024 | 196.48 | 199.04 | 195.94 | 197.58 | 197.58 | 266,147 |
| 29 Feb 2024 | 197.50 | 199.50 | 195.32 | 196.16 | 196.16 | 914,236 |
| 28 Feb 2024 | 196.34 | 198.72 | 196.34 | 197.20 | 197.20 | 328,215 |
| 27 Feb 2024 | 194.20 | 196.14 | 193.28 | 195.74 | 195.74 | 448,852 |
| 26 Feb 2024 | 194.40 | 194.82 | 193.18 | 194.64 | 194.64 | 315,362 |
| 23 Feb 2024 | 192.00 | 195.10 | 191.88 | 194.32 | 194.32 | 527,810 |
| 22 Feb 2024 | 191.30 | 192.26 | 190.02 | 192.12 | 192.12 | 370,490 |
| 21 Feb 2024 | 188.30 | 190.58 | 187.84 | 189.44 | 189.44 | 395,314 |
| 20 Feb 2024 | 187.90 | 189.76 | 187.06 | 188.52 | 188.52 | 322,458 |
| 19 Feb 2024 | 186.48 | 189.16 | 185.56 | 188.84 | 188.84 | 260,354 |
| 16 Feb 2024 | 187.86 | 188.32 | 184.68 | 187.42 | 187.42 | 732,619 |
| 15 Feb 2024 | 182.80 | 193.76 | 181.48 | 188.12 | 188.12 | 874,304 |
| 14 Feb 2024 | 187.80 | 191.00 | 187.80 | 190.72 | 190.72 | 306,083 |
| 13 Feb 2024 | 190.24 | 190.44 | 187.60 | 188.42 | 188.42 | 421,752 |
| 12 Feb 2024 | 188.70 | 192.26 | 188.50 | 191.00 | 191.00 | 383,416 |
| 09 Feb 2024 | 186.80 | 189.34 | 186.80 | 188.30 | 188.30 | 323,112 |
| 08 Feb 2024 | 186.02 | 187.76 | 184.62 | 186.68 | 186.68 | 298,369 |
| 07 Feb 2024 | 183.86 | 186.00 | 183.56 | 185.38 | 185.38 | 413,693 |
| 06 Feb 2024 | 182.04 | 184.10 | 181.18 | 183.84 | 183.84 | 252,901 |
| 05 Feb 2024 | 180.00 | 182.06 | 180.00 | 181.34 | 181.34 | 229,421 |
| 02 Feb 2024 | 183.30 | 184.00 | 180.72 | 180.72 | 180.72 | 274,801 |
| 01 Feb 2024 | 182.56 | 184.40 | 181.70 | 182.68 | 182.68 | 303,204 |
| 31 Jan 2024 | 182.48 | 184.12 | 182.24 | 182.30 | 182.30 | 458,830 |
| 30 Jan 2024 | 183.00 | 184.80 | 182.34 | 183.00 | 183.00 | 389,286 |
| 29 Jan 2024 | 179.02 | 182.42 | 177.82 | 182.20 | 182.20 | 444,535 |
| 26 Jan 2024 | 179.42 | 180.26 | 178.44 | 179.84 | 179.84 | 383,243 |
| 25 Jan 2024 | 177.70 | 178.34 | 176.68 | 178.34 | 178.34 | 277,731 |
| 24 Jan 2024 | 177.18 | 178.58 | 177.04 | 177.56 | 177.56 | 372,158 |
| 23 Jan 2024 | 179.00 | 179.10 | 176.44 | 177.18 | 177.18 | 243,634 |
| 22 Jan 2024 | 179.20 | 179.88 | 176.74 | 178.12 | 178.12 | 288,812 |
| 19 Jan 2024 | 180.02 | 180.36 | 176.52 | 177.68 | 177.68 | 470,712 |
| 18 Jan 2024 | 176.08 | 179.22 | 175.18 | 178.60 | 178.60 | 427,431 |
| 17 Jan 2024 | 174.66 | 175.90 | 173.38 | 175.44 | 175.44 | 430,201 |
| 16 Jan 2024 | 173.34 | 177.78 | 172.82 | 176.58 | 176.58 | 504,999 |
| 15 Jan 2024 | 183.54 | 183.66 | 176.12 | 177.24 | 177.24 | 590,584 |
| 12 Jan 2024 | 183.76 | 186.24 | 183.64 | 184.70 | 184.70 | 353,237 |
| 11 Jan 2024 | 185.14 | 185.86 | 182.78 | 182.88 | 182.88 | 379,376 |
| 10 Jan 2024 | 183.26 | 184.58 | 182.84 | 184.40 | 184.40 | 355,958 |
| 09 Jan 2024 | 184.68 | 185.00 | 181.96 | 183.86 | 183.86 | 371,586 |
| 08 Jan 2024 | 181.14 | 185.46 | 180.62 | 184.58 | 184.58 | 346,752 |
| 05 Jan 2024 | 178.20 | 181.80 | 177.42 | 181.24 | 181.24 | 355,293 |
| 04 Jan 2024 | 178.76 | 181.00 | 176.56 | 178.78 | 178.78 | 289,358 |
| 03 Jan 2024 | 181.06 | 182.12 | 177.94 | 179.26 | 179.26 | 287,504 |
| 02 Jan 2024 | 182.00 | 182.52 | 179.92 | 181.52 | 181.52 | 253,838 |
| 29 Dec 2023 | 181.98 | 182.62 | 181.20 | 181.60 | 181.60 | 180,923 |
| 28 Dec 2023 | 181.06 | 181.58 | 180.18 | 180.96 | 180.96 | 180,291 |
| 27 Dec 2023 | 181.40 | 182.06 | 180.90 | 181.20 | 181.20 | 203,445 |
| 22 Dec 2023 | 180.96 | 182.02 | 180.62 | 181.74 | 181.74 | 215,169 |
| 21 Dec 2023 | 180.92 | 182.04 | 180.26 | 181.26 | 181.26 | 339,451 |
| 20 Dec 2023 | 182.88 | 182.88 | 181.08 | 181.74 | 181.74 | 350,006 |
| 19 Dec 2023 | 183.56 | 184.22 | 182.12 | 183.18 | 183.18 | 345,277 |
| 18 Dec 2023 | 184.06 | 184.58 | 182.64 | 183.76 | 183.76 | 312,512 |
| 15 Dec 2023 | 185.40 | 186.26 | 184.60 | 185.24 | 185.24 | 884,458 |
| 14 Dec 2023 | 188.00 | 188.84 | 183.78 | 185.08 | 185.08 | 439,714 |
| 13 Dec 2023 | 183.10 | 187.20 | 183.10 | 185.42 | 185.42 | 583,330 |
| 12 Dec 2023 | 183.54 | 184.62 | 183.44 | 183.56 | 183.56 | 305,524 |
| 11 Dec 2023 | 182.66 | 184.86 | 182.40 | 183.22 | 183.22 | 473,154 |
| 08 Dec 2023 | 180.92 | 183.90 | 180.86 | 182.70 | 182.70 | 492,912 |
| 07 Dec 2023 | 180.54 | 181.62 | 180.26 | 181.06 | 181.06 | 322,227 |
| 06 Dec 2023 | 179.90 | 180.72 | 178.98 | 180.46 | 180.46 | 371,660 |
| 05 Dec 2023 | 176.98 | 179.80 | 176.98 | 179.66 | 179.66 | 300,144 |
| 04 Dec 2023 | 177.52 | 178.48 | 176.84 | 178.06 | 178.06 | 208,518 |
| 01 Dec 2023 | 175.58 | 178.88 | 175.36 | 178.12 | 178.12 | 401,073 |
| 30 Nov 2023 | 177.26 | 177.28 | 174.66 | 175.12 | 175.12 | 778,973 |
| 29 Nov 2023 | 176.88 | 177.48 | 175.64 | 177.24 | 177.24 | 274,828 |
| 28 Nov 2023 | 176.84 | 176.84 | 174.82 | 176.58 | 176.58 | 316,131 |
| 27 Nov 2023 | 178.20 | 178.88 | 177.00 | 177.00 | 177.00 | 345,862 |
| 24 Nov 2023 | 177.64 | 178.04 | 177.10 | 178.04 | 178.04 | 454,038 |
| 23 Nov 2023 | 179.32 | 179.56 | 177.74 | 177.74 | 177.74 | 307,955 |
| 22 Nov 2023 | 177.06 | 179.32 | 176.76 | 178.92 | 178.92 | 280,624 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.