EL.PA - EssilorLuxottica Societe anonyme

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 Sep 2019131.45133.95130.95132.90132.90699,469
19 Sep 2019130.90131.50130.65130.90130.90673,129
18 Sep 2019130.75131.15129.45130.40130.40575,101
17 Sep 2019130.45131.60130.05131.00131.00508,860
16 Sep 2019130.40131.75129.50130.60130.60786,817
13 Sep 2019129.25130.55127.75130.35130.35772,293
12 Sep 2019130.00130.35127.80129.40129.40944,127
11 Sep 2019130.30130.70128.95129.95129.95830,871
10 Sep 2019132.45132.65129.55130.30130.30944,680
09 Sep 2019135.20135.20132.05132.45132.45654,037
06 Sep 2019134.80136.45134.55135.20135.20723,767
05 Sep 2019136.10136.20132.80134.80134.80938,002
04 Sep 2019135.00136.70134.55135.45135.45620,235
03 Sep 2019133.50133.85132.50133.85133.85552,204
02 Sep 2019134.55135.40133.35133.45133.45441,172
30 Aug 2019134.00135.40133.45134.25134.25637,569
29 Aug 2019131.70135.10131.70134.25134.25487,399
28 Aug 2019132.80133.30131.55133.00133.00545,114
27 Aug 2019133.50133.55130.95132.85132.85823,746
26 Aug 2019131.25133.45131.10131.50131.50736,769
23 Aug 2019131.10132.00129.95130.95130.95754,659
22 Aug 2019131.20131.40130.10130.50130.50545,608
21 Aug 2019129.40132.30129.30131.25131.25618,292
20 Aug 2019128.60129.45128.10129.05129.05686,706
19 Aug 2019127.90129.10127.00128.55128.55550,286
16 Aug 2019127.15128.20127.00127.25127.251,016,708
15 Aug 2019128.95129.30125.75126.75126.75816,480
14 Aug 2019131.20131.50127.70128.25128.25785,328
13 Aug 2019127.40131.80127.20131.10131.10761,318
12 Aug 2019129.00130.60127.45128.50128.50616,748
09 Aug 2019127.20129.60127.00129.35129.35879,369
08 Aug 2019127.30128.15126.05128.15128.15922,704
07 Aug 2019122.25125.75121.90125.00125.00863,381
06 Aug 2019120.45122.15120.25121.10121.10681,367
05 Aug 2019121.90122.90119.90120.50120.50834,595
02 Aug 2019125.65126.20122.80123.15123.151,053,227
01 Aug 2019123.50129.60122.90127.70127.701,137,102
31 Jul 2019119.45124.30118.85122.65122.651,166,358
30 Jul 2019119.40119.45118.15118.55118.55640,749
29 Jul 2019119.00119.90118.80119.35119.35486,881
26 Jul 2019119.00119.75118.95119.10119.10530,500
25 Jul 2019119.20120.10118.25119.00119.00952,958
24 Jul 2019118.30119.40118.05119.15119.15485,335
23 Jul 2019118.80119.75118.75119.30119.30478,783
22 Jul 2019118.00119.35118.00119.05119.05398,084
19 Jul 2019118.85119.45117.90119.10119.10650,070
18 Jul 2019115.00119.20113.30118.80118.80880,967
17 Jul 2019118.30119.30116.40116.55116.55646,113
16 Jul 2019118.00118.95117.70118.25118.25602,772
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more