UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.27 +0.16 (+0.20%) GOLD FUTURES
2,302.80 -5.80 (-0.25%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,130.95 +74.78 (+0.15%)
The Estée Lauder Companies Inc. (ELAA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 07:20PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 125.00 | 125.50 | 123.50 | 123.50 | 123.50 | 117 |
| 02 May 2024 | 121.00 | 124.00 | 121.00 | 123.00 | 123.00 | 379 |
| 30 Apr 2024 | 137.00 | 137.00 | 136.50 | 136.50 | 136.50 | 100 |
| 29 Apr 2024 | 137.50 | 138.00 | 136.50 | 136.50 | 136.50 | 128 |
| 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 | 139.00 | 139.00 | 139.00 | 77 |
| 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 | 135.50 | 135.00 | 135.50 | 135.50 | 10 |
| 18 Apr 2024 | 129.50 | 130.00 | 129.50 | 130.00 | 130.00 | 17 |
| 17 Apr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 12 |
| 16 Apr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 15 Apr 2024 | 130.50 | 130.50 | 129.00 | 129.00 | 129.00 | 35 |
| 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 | 133.50 | 133.00 | 133.50 | 133.50 | 42 |
| 05 Apr 2024 | 133.00 | 133.50 | 133.00 | 133.50 | 133.50 | 20 |
| 04 Apr 2024 | 135.00 | 138.00 | 135.00 | 137.00 | 137.00 | 78 |
| 03 Apr 2024 | 141.00 | 141.50 | 141.00 | 141.50 | 141.50 | 33 |
| 02 Apr 2024 | 141.50 | 144.50 | 141.00 | 141.00 | 141.00 | 186 |
| 28 Mar 2024 | 133.45 | 141.00 | 133.45 | 138.45 | 138.45 | 27 |
| 27 Mar 2024 | 128.55 | 129.10 | 128.55 | 129.10 | 129.10 | 15 |
| 26 Mar 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - |
| 25 Mar 2024 | 131.85 | 131.85 | 129.20 | 129.20 | 129.20 | 40 |
| 22 Mar 2024 | 134.90 | 134.90 | 134.65 | 134.65 | 134.65 | 40 |
| 21 Mar 2024 | 134.20 | 134.80 | 134.20 | 134.80 | 134.80 | 10 |
| 20 Mar 2024 | 134.15 | 134.15 | 132.45 | 132.45 | 132.45 | 95 |
| 19 Mar 2024 | 135.65 | 135.65 | 135.65 | 135.65 | 135.65 | - |
| 18 Mar 2024 | 137.25 | 137.25 | 136.50 | 136.50 | 136.50 | 66 |
| 15 Mar 2024 | 139.20 | 140.05 | 139.20 | 140.05 | 140.05 | 3 |
| 14 Mar 2024 | 144.80 | 144.80 | 140.00 | 140.00 | 140.00 | 75 |
| 13 Mar 2024 | 138.75 | 144.50 | 138.75 | 144.50 | 144.50 | 80 |
| 12 Mar 2024 | 140.45 | 140.45 | 139.00 | 139.00 | 139.00 | 10 |
| 11 Mar 2024 | 136.05 | 136.05 | 135.95 | 135.95 | 135.95 | 7 |
| 08 Mar 2024 | 134.90 | 136.40 | 134.90 | 136.40 | 136.40 | 17 |
| 07 Mar 2024 | 132.75 | 132.80 | 132.75 | 132.80 | 132.80 | 23 |
| 06 Mar 2024 | 135.20 | 135.20 | 131.35 | 131.35 | 131.35 | 100 |
| 05 Mar 2024 | 135.65 | 135.65 | 135.65 | 135.65 | 135.65 | - |
| 04 Mar 2024 | 136.60 | 137.20 | 136.60 | 137.20 | 137.20 | 10 |
| 01 Mar 2024 | 136.65 | 136.70 | 135.60 | 136.70 | 136.70 | 272 |
| 29 Feb 2024 | 135.55 | 136.15 | 135.55 | 136.15 | 136.15 | 54 |
| 28 Feb 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
| 28 Feb 2024 | 0.66 Dividend | |||||
| 27 Feb 2024 | 133.20 | 137.50 | 133.20 | 137.50 | 136.84 | 80 |
| 26 Feb 2024 | 138.05 | 138.75 | 135.00 | 135.00 | 134.35 | 17 |
| 23 Feb 2024 | 137.00 | 140.00 | 137.00 | 138.95 | 138.28 | 127 |
| 22 Feb 2024 | 136.90 | 139.00 | 136.90 | 139.00 | 138.33 | 30 |
| 21 Feb 2024 | 133.75 | 133.75 | 133.75 | 133.75 | 133.11 | - |
| 20 Feb 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 135.94 | 4 |
| 19 Feb 2024 | 135.50 | 136.30 | 135.50 | 136.30 | 135.65 | 196 |
| 16 Feb 2024 | 134.50 | 135.50 | 134.50 | 134.90 | 134.25 | 56 |
| 15 Feb 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 132.16 | - |
| 14 Feb 2024 | 132.35 | 132.35 | 132.35 | 132.35 | 131.71 | - |
| 13 Feb 2024 | 136.00 | 136.00 | 131.85 | 131.90 | 131.27 | 269 |
| 12 Feb 2024 | 133.15 | 135.75 | 133.15 | 135.75 | 135.10 | 28 |
| 09 Feb 2024 | 130.15 | 133.60 | 130.15 | 133.60 | 132.96 | 55 |
| 08 Feb 2024 | 131.25 | 131.25 | 131.25 | 131.25 | 130.62 | - |
| 07 Feb 2024 | 135.50 | 136.50 | 132.80 | 132.80 | 132.16 | 282 |
| 06 Feb 2024 | 139.30 | 139.30 | 139.30 | 139.30 | 138.63 | - |
| 05 Feb 2024 | 126.00 | 145.35 | 126.00 | 140.15 | 139.48 | 308 |
| 02 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 122.91 | - |
| 01 Feb 2024 | 121.90 | 123.85 | 121.90 | 123.85 | 123.26 | 300 |
| 31 Jan 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.01 | - |
| 30 Jan 2024 | 124.70 | 125.70 | 124.45 | 124.45 | 123.85 | 16 |
| 29 Jan 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 115.09 | - |
| 26 Jan 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 115.09 | - |
| 25 Jan 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 115.09 | - |
| 24 Jan 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 115.09 | - |
| 23 Jan 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 115.09 | - |
| 22 Jan 2024 | 115.10 | 115.65 | 115.00 | 115.65 | 115.09 | 22 |
| 19 Jan 2024 | 116.90 | 117.20 | 116.90 | 117.20 | 116.64 | 45 |
| 18 Jan 2024 | 115.40 | 116.35 | 115.40 | 116.35 | 115.79 | 35 |
| 17 Jan 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.13 | - |
| 16 Jan 2024 | 122.15 | 122.15 | 122.15 | 122.15 | 121.56 | - |
| 15 Jan 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.15 | - |
| 12 Jan 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.15 | - |
| 11 Jan 2024 | 123.50 | 124.95 | 123.50 | 123.75 | 123.16 | 104 |
| 10 Jan 2024 | 126.85 | 126.85 | 126.05 | 126.05 | 125.44 | 15 |
| 09 Jan 2024 | 126.55 | 126.55 | 126.55 | 126.55 | 125.94 | - |
| 08 Jan 2024 | 126.65 | 126.70 | 124.90 | 124.90 | 124.30 | 178 |
| 05 Jan 2024 | 126.50 | 127.20 | 126.50 | 127.20 | 126.59 | 10 |
| 04 Jan 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 125.99 | - |
| 03 Jan 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.27 | - |
| 02 Jan 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 130.87 | - |
| 29 Dec 2023 | 132.90 | 134.05 | 132.90 | 133.55 | 132.91 | 43 |
| 28 Dec 2023 | 130.70 | 130.70 | 130.70 | 130.70 | 130.07 | - |
| 27 Dec 2023 | 131.20 | 131.20 | 131.20 | 131.20 | 130.57 | - |
| 22 Dec 2023 | 129.25 | 129.25 | 129.15 | 129.15 | 128.53 | - |
| 21 Dec 2023 | 131.20 | 132.50 | 131.20 | 132.50 | 131.86 | 84 |
| 20 Dec 2023 | 135.50 | 135.50 | 135.50 | 135.50 | 134.85 | - |
| 19 Dec 2023 | 130.30 | 135.05 | 130.30 | 135.05 | 134.40 | 27 |
| 18 Dec 2023 | 130.50 | 131.85 | 130.50 | 131.20 | 130.57 | 29 |
| 15 Dec 2023 | 132.75 | 132.75 | 132.75 | 132.75 | 132.11 | - |
| 14 Dec 2023 | 130.80 | 131.75 | 130.80 | 131.75 | 131.12 | 40 |
| 13 Dec 2023 | 126.30 | 127.15 | 126.30 | 127.05 | 126.44 | 262 |
| 12 Dec 2023 | 124.75 | 125.45 | 124.30 | 124.30 | 123.70 | 70 |
| 11 Dec 2023 | 124.90 | 124.90 | 124.35 | 124.35 | 123.75 | 70 |
| *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.