The Estee Lauder Companies Inc (ELAA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 03:32PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 107.00 | 106.50 | 105.00 | 105.00 | 105.00 | - |
| 25 Jun 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 24 Jun 2024 | 105.50 | 107.00 | 105.50 | 107.00 | 107.00 | 29 |
| 21 Jun 2024 | 105.00 | 106.50 | 105.00 | 106.50 | 106.50 | 90 |
| 20 Jun 2024 | 103.50 | 104.00 | 103.50 | 103.50 | 103.50 | 25 |
| 19 Jun 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 18 Jun 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 17 Jun 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 14 Jun 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 13 Jun 2024 | 105.00 | 106.50 | 105.00 | 106.50 | 106.50 | - |
| 12 Jun 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
| 11 Jun 2024 | 110.00 | 110.00 | 108.50 | 109.00 | 109.00 | 139 |
| 10 Jun 2024 | 111.50 | 112.50 | 111.00 | 111.00 | 111.00 | 12 |
| 07 Jun 2024 | 113.50 | 113.50 | 112.00 | 112.00 | 112.00 | - |
| 06 Jun 2024 | 113.00 | 113.50 | 112.50 | 113.50 | 113.50 | 10 |
| 05 Jun 2024 | 114.00 | 114.00 | 113.50 | 114.00 | 114.00 | 9 |
| 04 Jun 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
| 03 Jun 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
| 31 May 2024 | 111.50 | 113.50 | 111.00 | 113.50 | 113.50 | 45 |
| 31 May 2024 | 0.66 Dividend | |||||
| 30 May 2024 | 111.50 | 113.50 | 111.50 | 113.50 | 112.84 | 10 |
| 29 May 2024 | 115.50 | 115.50 | 113.00 | 113.00 | 112.34 | - |
| 28 May 2024 | 115.00 | 116.00 | 115.00 | 116.00 | 115.33 | - |
| 27 May 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 114.83 | - |
| 24 May 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.82 | 20 |
| 23 May 2024 | 120.50 | 120.50 | 116.00 | 116.00 | 115.33 | - |
| 22 May 2024 | 122.00 | 122.00 | 121.00 | 121.00 | 120.30 | - |
| 21 May 2024 | 120.50 | 120.50 | 119.50 | 120.50 | 119.80 | - |
| 20 May 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 121.79 | - |
| 17 May 2024 | 127.00 | 127.00 | 123.50 | 123.50 | 122.78 | 20 |
| 16 May 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.27 | - |
| 15 May 2024 | 123.50 | 125.00 | 123.50 | 124.50 | 123.78 | - |
| 14 May 2024 | 124.50 | 124.50 | 123.50 | 123.50 | 122.78 | 20 |
| 13 May 2024 | 121.50 | 123.50 | 121.50 | 123.50 | 122.78 | - |
| 10 May 2024 | 122.50 | 122.50 | 122.00 | 122.00 | 121.29 | 57 |
| 09 May 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.30 | - |
| 08 May 2024 | 120.50 | 120.50 | 118.50 | 120.00 | 119.30 | - |
| 07 May 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 119.80 | - |
| 06 May 2024 | 123.50 | 123.50 | 120.50 | 120.50 | 119.80 | 30 |
| 03 May 2024 | 124.00 | 124.50 | 122.00 | 122.00 | 121.29 | - |
| 02 May 2024 | 120.50 | 122.00 | 120.50 | 121.00 | 120.30 | 269 |
| 30 Apr 2024 | 137.00 | 137.50 | 135.50 | 137.00 | 136.20 | - |
| 29 Apr 2024 | 137.50 | 137.50 | 135.50 | 136.50 | 135.71 | - |
| 26 Apr 2024 | 135.00 | 135.00 | 134.50 | 134.50 | 133.72 | - |
| 25 Apr 2024 | 137.00 | 137.00 | 134.00 | 134.00 | 133.22 | - |
| 24 Apr 2024 | 140.00 | 140.00 | 137.50 | 137.50 | 136.70 | 18 |
| 23 Apr 2024 | 138.00 | 138.00 | 137.50 | 137.50 | 136.70 | 8 |
| 22 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.21 | - |
| 19 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.21 | - |
| 18 Apr 2024 | 129.50 | 131.00 | 127.50 | 131.00 | 130.24 | - |
| 17 Apr 2024 | 129.00 | 130.00 | 129.00 | 129.00 | 128.25 | 38 |
| 16 Apr 2024 | 129.50 | 129.50 | 127.50 | 129.00 | 128.25 | 3 |
| 15 Apr 2024 | 130.50 | 131.50 | 128.50 | 128.50 | 127.75 | 35 |
| 12 Apr 2024 | 135.50 | 135.50 | 130.00 | 130.00 | 129.24 | 38 |
| 11 Apr 2024 | 134.50 | 135.00 | 134.50 | 135.00 | 134.21 | 15 |
| 10 Apr 2024 | 136.50 | 136.50 | 134.00 | 134.00 | 133.22 | - |
| 09 Apr 2024 | 133.50 | 135.50 | 133.50 | 135.50 | 134.71 | 89 |
| 08 Apr 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.23 | - |
| 05 Apr 2024 | 133.00 | 133.50 | 133.00 | 133.50 | 132.72 | 7 |
| 04 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.21 | - |
| 03 Apr 2024 | 141.50 | 142.00 | 141.00 | 141.00 | 140.18 | 57 |
| 02 Apr 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 140.18 | - |
| 28 Mar 2024 | 133.45 | 143.20 | 133.45 | 143.20 | 142.37 | 103 |
| 27 Mar 2024 | 128.55 | 131.70 | 128.55 | 131.70 | 130.93 | 105 |
| 26 Mar 2024 | 127.95 | 127.95 | 127.95 | 127.95 | 127.21 | - |
| 25 Mar 2024 | 131.85 | 132.30 | 131.10 | 131.10 | 130.34 | 80 |
| 22 Mar 2024 | 134.95 | 135.35 | 131.05 | 132.30 | 131.53 | 11 |
| 21 Mar 2024 | 134.15 | 134.15 | 134.15 | 134.15 | 133.37 | - |
| 20 Mar 2024 | 134.15 | 134.15 | 133.85 | 133.85 | 133.07 | - |
| 19 Mar 2024 | 135.65 | 135.85 | 134.45 | 134.50 | 133.72 | - |
| 18 Mar 2024 | 137.25 | 137.25 | 135.90 | 135.90 | 135.11 | 22 |
| 15 Mar 2024 | 139.25 | 139.25 | 139.15 | 139.25 | 138.44 | - |
| 14 Mar 2024 | 144.85 | 144.90 | 144.85 | 144.90 | 144.06 | 43 |
| 13 Mar 2024 | 138.75 | 144.20 | 138.75 | 144.20 | 143.36 | 80 |
| 12 Mar 2024 | 140.45 | 140.45 | 138.95 | 138.95 | 138.14 | - |
| 11 Mar 2024 | 136.15 | 138.45 | 135.80 | 138.45 | 137.64 | 4 |
| 08 Mar 2024 | 134.90 | 136.65 | 134.90 | 136.65 | 135.86 | - |
| 07 Mar 2024 | 132.70 | 135.75 | 132.70 | 135.45 | 134.66 | 262 |
| 06 Mar 2024 | 135.20 | 135.35 | 131.40 | 132.55 | 131.78 | 6 |
| 05 Mar 2024 | 135.35 | 136.40 | 134.55 | 135.65 | 134.86 | - |
| 04 Mar 2024 | 136.65 | 136.65 | 135.80 | 135.90 | 135.11 | - |
| 01 Mar 2024 | 137.55 | 137.90 | 134.30 | 137.90 | 137.10 | 50 |
| 29 Feb 2024 | 135.60 | 138.05 | 135.60 | 138.05 | 137.25 | 92 |
| 28 Feb 2024 | 136.60 | 136.60 | 134.90 | 135.95 | 135.16 | - |
| 28 Feb 2024 | 0.66 Dividend | |||||
| 27 Feb 2024 | 133.15 | 133.35 | 133.15 | 133.35 | 131.92 | - |
| 26 Feb 2024 | 138.05 | 138.05 | 137.90 | 138.05 | 136.57 | - |
| 23 Feb 2024 | 137.05 | 137.05 | 136.95 | 137.05 | 135.58 | 34 |
| 22 Feb 2024 | 135.95 | 138.95 | 135.95 | 137.15 | 135.68 | 200 |
| 21 Feb 2024 | 133.65 | 133.65 | 133.65 | 133.65 | 132.22 | - |
| 20 Feb 2024 | 135.85 | 135.85 | 132.15 | 133.45 | 132.02 | - |
| 19 Feb 2024 | 135.50 | 136.85 | 135.50 | 136.85 | 135.38 | 133 |
| 16 Feb 2024 | 134.45 | 136.00 | 134.45 | 136.00 | 134.54 | - |
| 15 Feb 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 131.37 | - |
| 14 Feb 2024 | 132.30 | 134.35 | 132.30 | 134.35 | 132.91 | 40 |
| 13 Feb 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 134.59 | - |
| 12 Feb 2024 | 132.55 | 132.55 | 132.40 | 132.40 | 130.98 | 20 |
| 09 Feb 2024 | 130.15 | 133.40 | 130.15 | 133.40 | 131.97 | - |
| 08 Feb 2024 | 131.20 | 131.45 | 130.00 | 130.00 | 128.60 | 12 |
| 07 Feb 2024 | 135.50 | 137.15 | 133.35 | 133.35 | 131.92 | - |
| *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.