UK markets open in 5 hours 13 minutes
NIKKEI 225
38,242.41 +40.04 (+0.10%) HANG SENG
18,327.04 +13.18 (+0.07%) CRUDE OIL
79.31 +0.32 (+0.41%) GOLD FUTURES
2,318.50 -3.80 (-0.16%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,163.09 -897.39 (-1.79%)
The Estee Lauder Companies Inc (ELAA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 75 |
| 07 May 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
| 06 May 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 03 May 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
| 02 May 2024 | 120.50 | 121.50 | 120.50 | 121.50 | 121.50 | 75 |
| 30 Apr 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 29 Apr 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| 26 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 25 Apr 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 24 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 23 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 22 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 19 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 18 Apr 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 17 Apr 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| 16 Apr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 15 Apr 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| 12 Apr 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| 11 Apr 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| 10 Apr 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
| 09 Apr 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
| 08 Apr 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 05 Apr 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 04 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 03 Apr 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 02 Apr 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 28 Mar 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
| 27 Mar 2024 | 128.55 | 128.55 | 128.55 | 128.55 | 128.55 | - |
| 26 Mar 2024 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | - |
| 25 Mar 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | - |
| 22 Mar 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | - |
| 21 Mar 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
| 20 Mar 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
| 19 Mar 2024 | 135.65 | 135.65 | 135.30 | 135.30 | 135.30 | 100 |
| 18 Mar 2024 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | - |
| 15 Mar 2024 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | - |
| 14 Mar 2024 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | - |
| 13 Mar 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
| 12 Mar 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
| 11 Mar 2024 | 136.15 | 136.15 | 136.15 | 136.15 | 136.15 | - |
| 08 Mar 2024 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | - |
| 07 Mar 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
| 06 Mar 2024 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | - |
| 05 Mar 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - |
| 04 Mar 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
| 01 Mar 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | - |
| 29 Feb 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
| 28 Feb 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | - |
| 28 Feb 2024 | 0.66 Dividend | |||||
| 27 Feb 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 132.54 | - |
| 26 Feb 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 137.37 | - |
| 23 Feb 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 136.37 | - |
| 22 Feb 2024 | 135.95 | 135.95 | 135.95 | 135.95 | 135.28 | - |
| 21 Feb 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.14 | - |
| 20 Feb 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.13 | - |
| 19 Feb 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 134.83 | - |
| 16 Feb 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 133.83 | - |
| 15 Feb 2024 | 132.75 | 132.75 | 132.75 | 132.75 | 132.09 | - |
| 14 Feb 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 131.74 | - |
| 13 Feb 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 135.03 | - |
| 12 Feb 2024 | 132.45 | 132.45 | 132.45 | 132.45 | 131.79 | - |
| 09 Feb 2024 | 130.15 | 130.15 | 130.15 | 130.15 | 129.51 | - |
| 08 Feb 2024 | 131.25 | 131.25 | 131.25 | 131.25 | 130.60 | - |
| 07 Feb 2024 | 135.45 | 136.45 | 135.45 | 136.45 | 135.77 | 8 |
| 06 Feb 2024 | 139.45 | 139.45 | 139.45 | 139.45 | 138.76 | - |
| 05 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 122.89 | - |
| 02 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 122.89 | - |
| 01 Feb 2024 | 121.95 | 121.95 | 121.95 | 121.95 | 121.35 | - |
| 31 Jan 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 123.04 | - |
| 30 Jan 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.08 | - |
| 29 Jan 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 114.48 | - |
| 26 Jan 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 114.48 | - |
| 25 Jan 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 114.48 | - |
| 24 Jan 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 114.48 | - |
| 23 Jan 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 114.48 | - |
| 22 Jan 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 114.48 | - |
| 19 Jan 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 116.27 | - |
| 18 Jan 2024 | 115.45 | 115.45 | 115.45 | 115.45 | 114.88 | - |
| 17 Jan 2024 | 118.75 | 118.75 | 118.75 | 118.75 | 118.16 | - |
| 16 Jan 2024 | 122.15 | 122.15 | 122.15 | 122.15 | 121.54 | - |
| 15 Jan 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.13 | - |
| 12 Jan 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.13 | - |
| 11 Jan 2024 | 123.55 | 123.55 | 123.55 | 123.55 | 122.94 | - |
| 10 Jan 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.27 | - |
| 09 Jan 2024 | 126.55 | 126.55 | 126.55 | 126.55 | 125.92 | - |
| 08 Jan 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.38 | - |
| 05 Jan 2024 | 126.45 | 126.45 | 126.45 | 126.45 | 125.82 | - |
| 04 Jan 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 125.97 | - |
| 03 Jan 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.25 | - |
| 02 Jan 2024 | 131.45 | 131.45 | 131.45 | 131.45 | 130.80 | - |
| 29 Dec 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 132.34 | - |
| 28 Dec 2023 | 130.70 | 130.70 | 130.70 | 130.70 | 130.05 | - |
| 27 Dec 2023 | 131.00 | 131.65 | 131.00 | 131.65 | 131.00 | 5 |
| 22 Dec 2023 | 128.45 | 128.45 | 128.45 | 128.45 | 127.81 | - |
| 21 Dec 2023 | 131.20 | 131.20 | 131.20 | 131.20 | 130.55 | - |
| 20 Dec 2023 | 135.65 | 135.65 | 135.65 | 135.65 | 134.98 | - |
| 19 Dec 2023 | 130.35 | 130.35 | 130.35 | 130.35 | 129.70 | - |
| 18 Dec 2023 | 130.50 | 131.85 | 130.50 | 131.85 | 131.20 | 1 |
| 15 Dec 2023 | 132.70 | 132.70 | 132.70 | 132.70 | 132.04 | - |
| 14 Dec 2023 | 130.85 | 130.85 | 130.85 | 130.85 | 130.20 | - |
| *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.