The Estée Lauder Companies Inc. (ELAA.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 05:35PM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 211 |
| 20 Jun 2024 | 103.00 | 104.00 | 103.00 | 103.50 | 103.50 | 24 |
| 19 Jun 2024 | 104.50 | 104.50 | 103.00 | 104.00 | 104.00 | 45 |
| 18 Jun 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| 17 Jun 2024 | 107.00 | 107.00 | 106.50 | 106.50 | 106.50 | 11 |
| 14 Jun 2024 | 105.50 | 107.50 | 105.50 | 107.00 | 107.00 | 226 |
| 13 Jun 2024 | 106.00 | 106.50 | 105.50 | 106.50 | 106.50 | 88 |
| 12 Jun 2024 | 107.50 | 108.00 | 107.50 | 107.50 | 107.50 | 162 |
| 11 Jun 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 100 |
| 10 Jun 2024 | 112.50 | 112.50 | 110.50 | 111.00 | 111.00 | 224 |
| 07 Jun 2024 | 112.50 | 113.00 | 112.50 | 113.00 | 113.00 | 10 |
| 06 Jun 2024 | 112.50 | 113.50 | 112.50 | 113.50 | 113.50 | 1 |
| 05 Jun 2024 | 113.00 | 113.50 | 113.00 | 113.50 | 113.50 | 151 |
| 04 Jun 2024 | 114.50 | 114.50 | 114.00 | 114.00 | 114.00 | 130 |
| 03 Jun 2024 | 113.50 | 115.00 | 113.50 | 113.50 | 113.50 | 27 |
| 31 May 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 31 May 2024 | 0.66 Dividend | |||||
| 30 May 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.34 | - |
| 29 May 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.34 | - |
| 28 May 2024 | 116.50 | 116.50 | 116.00 | 116.00 | 115.34 | 7 |
| 27 May 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.34 | - |
| 24 May 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.33 | - |
| 23 May 2024 | 122.00 | 122.00 | 119.00 | 119.00 | 118.32 | 22 |
| 22 May 2024 | 121.50 | 121.50 | 121.00 | 121.00 | 120.31 | 10 |
| 21 May 2024 | 120.50 | 121.00 | 119.50 | 121.00 | 120.31 | 59 |
| 20 May 2024 | 124.00 | 124.50 | 122.50 | 123.00 | 122.30 | 51 |
| 17 May 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 123.79 | - |
| 16 May 2024 | 124.50 | 127.00 | 124.50 | 127.00 | 126.28 | 20 |
| 15 May 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.29 | 100 |
| 14 May 2024 | 125.00 | 125.00 | 124.00 | 124.00 | 123.29 | 175 |
| 13 May 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 122.80 | - |
| 10 May 2024 | 123.00 | 123.00 | 121.00 | 122.50 | 121.80 | 148 |
| 09 May 2024 | 122.00 | 122.00 | 121.50 | 121.50 | 120.81 | 15 |
| 08 May 2024 | 119.00 | 120.00 | 119.00 | 120.00 | 119.32 | 11 |
| 07 May 2024 | 121.50 | 121.50 | 120.00 | 121.00 | 120.31 | 209 |
| 06 May 2024 | 124.50 | 124.50 | 121.00 | 122.00 | 121.31 | 5 |
| 03 May 2024 | 124.00 | 124.50 | 122.00 | 122.00 | 121.31 | 169 |
| 02 May 2024 | 122.50 | 124.00 | 121.50 | 124.00 | 123.29 | 128 |
| 30 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.21 | - |
| 29 Apr 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 135.72 | - |
| 26 Apr 2024 | 134.00 | 136.50 | 134.00 | 135.50 | 134.73 | 543 |
| 25 Apr 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 133.73 | - |
| 24 Apr 2024 | 140.50 | 140.50 | 137.50 | 137.50 | 136.72 | 71 |
| 23 Apr 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 138.71 | 1 |
| 22 Apr 2024 | 136.50 | 137.00 | 136.00 | 136.50 | 135.72 | 102 |
| 19 Apr 2024 | 134.00 | 136.00 | 134.00 | 135.50 | 134.73 | 91 |
| 18 Apr 2024 | 129.50 | 133.50 | 129.50 | 133.50 | 132.74 | 287 |
| 17 Apr 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 128.76 | - |
| 16 Apr 2024 | 128.50 | 129.50 | 127.50 | 128.00 | 127.27 | 223 |
| 15 Apr 2024 | 131.00 | 132.00 | 130.50 | 130.50 | 129.76 | 285 |
| 12 Apr 2024 | 135.50 | 135.50 | 132.00 | 132.00 | 131.25 | 118 |
| 11 Apr 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 132.74 | - |
| 10 Apr 2024 | 135.00 | 135.00 | 133.50 | 135.00 | 134.23 | 260 |
| 09 Apr 2024 | 135.50 | 136.00 | 135.50 | 136.00 | 135.23 | 10 |
| 08 Apr 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.23 | 19 |
| 05 Apr 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.24 | - |
| 04 Apr 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 135.72 | 1 |
| 03 Apr 2024 | 142.00 | 142.00 | 135.00 | 136.00 | 135.23 | 1,998 |
| 02 Apr 2024 | 142.00 | 144.50 | 137.50 | 144.50 | 143.68 | 239 |
| 28 Mar 2024 | 134.50 | 142.55 | 134.50 | 142.55 | 141.74 | 848 |
| 27 Mar 2024 | 130.00 | 132.25 | 130.00 | 132.25 | 131.50 | 3 |
| 26 Mar 2024 | 130.15 | 130.15 | 130.15 | 130.15 | 129.41 | - |
| 25 Mar 2024 | 132.25 | 132.25 | 129.60 | 129.60 | 128.86 | 79 |
| 22 Mar 2024 | 135.00 | 135.00 | 131.20 | 132.00 | 131.25 | 150 |
| 21 Mar 2024 | 135.45 | 135.45 | 134.85 | 134.85 | 134.08 | 4 |
| 20 Mar 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 132.09 | - |
| 19 Mar 2024 | 136.40 | 136.40 | 134.85 | 135.80 | 135.03 | 174 |
| 18 Mar 2024 | 136.75 | 137.70 | 136.30 | 136.30 | 135.52 | 43 |
| 15 Mar 2024 | 139.15 | 139.15 | 139.15 | 139.15 | 138.36 | - |
| 14 Mar 2024 | 145.35 | 145.40 | 140.80 | 140.80 | 140.00 | 352 |
| 13 Mar 2024 | 138.35 | 138.35 | 138.35 | 138.35 | 137.56 | - |
| 12 Mar 2024 | 139.20 | 139.20 | 138.35 | 138.35 | 137.56 | 350 |
| 11 Mar 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 134.98 | - |
| 08 Mar 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 134.98 | - |
| 07 Mar 2024 | 133.45 | 134.60 | 133.45 | 134.60 | 133.83 | 15 |
| 06 Mar 2024 | 134.80 | 134.80 | 129.75 | 132.25 | 131.50 | 483 |
| 05 Mar 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 134.53 | - |
| 04 Mar 2024 | 137.90 | 137.90 | 136.15 | 136.15 | 135.38 | 57 |
| 01 Mar 2024 | 137.25 | 137.70 | 135.85 | 137.10 | 136.32 | 273 |
| 29 Feb 2024 | 138.55 | 138.55 | 137.50 | 137.50 | 136.72 | 1 |
| 28 Feb 2024 | 137.40 | 137.40 | 136.05 | 136.05 | 135.28 | 88 |
| 28 Feb 2024 | 0.66 Dividend | |||||
| 27 Feb 2024 | 134.05 | 136.95 | 134.05 | 136.95 | 135.51 | 105 |
| 26 Feb 2024 | 137.15 | 137.15 | 135.80 | 135.80 | 134.38 | 101 |
| 23 Feb 2024 | 136.35 | 139.25 | 136.35 | 139.25 | 137.79 | 9 |
| 22 Feb 2024 | 136.90 | 138.50 | 136.50 | 136.70 | 135.27 | 381 |
| 21 Feb 2024 | 135.65 | 135.65 | 135.65 | 135.65 | 134.23 | - |
| 20 Feb 2024 | 135.40 | 135.50 | 134.00 | 134.00 | 132.60 | 193 |
| 19 Feb 2024 | 136.80 | 137.50 | 136.80 | 137.40 | 135.96 | 24 |
| 16 Feb 2024 | 135.60 | 136.40 | 134.95 | 134.95 | 133.54 | 677 |
| 15 Feb 2024 | 134.20 | 135.35 | 133.35 | 135.35 | 133.93 | 731 |
| 14 Feb 2024 | 134.05 | 135.05 | 133.80 | 133.80 | 132.40 | 354 |
| 13 Feb 2024 | 133.90 | 133.90 | 132.00 | 132.55 | 131.16 | 397 |
| 12 Feb 2024 | 134.45 | 135.90 | 134.45 | 135.90 | 134.48 | 301 |
| 09 Feb 2024 | 130.30 | 133.75 | 130.30 | 131.85 | 130.47 | 45 |
| 08 Feb 2024 | 132.40 | 132.45 | 131.35 | 131.35 | 129.97 | 149 |
| 07 Feb 2024 | 135.20 | 137.00 | 132.85 | 133.45 | 132.05 | 75 |
| 06 Feb 2024 | 140.00 | 140.45 | 136.30 | 136.95 | 135.51 | 1,052 |
| 05 Feb 2024 | 127.15 | 145.75 | 123.15 | 141.80 | 140.31 | 3,202 |
| 02 Feb 2024 | 124.30 | 124.55 | 121.65 | 123.00 | 121.71 | 350 |
| *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.