EssilorLuxottica Société anonyme (ELP.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
As of 09:26AM BST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | 15 |
| 26 Jun 2024 | 207.35 | 207.35 | 207.35 | 207.35 | 207.35 | - |
| 25 Jun 2024 | 207.35 | 207.35 | 207.35 | 207.35 | 207.35 | 37 |
| 24 Jun 2024 | 207.25 | 207.25 | 207.25 | 207.25 | 207.25 | - |
| 21 Jun 2024 | 207.25 | 207.25 | 207.25 | 207.25 | 207.25 | - |
| 20 Jun 2024 | 207.25 | 207.25 | 207.25 | 207.25 | 207.25 | - |
| 19 Jun 2024 | 207.25 | 207.25 | 207.25 | 207.25 | 207.25 | - |
| 18 Jun 2024 | 207.15 | 207.55 | 207.15 | 207.25 | 207.25 | 57 |
| 17 Jun 2024 | 206.65 | 206.65 | 205.45 | 206.50 | 206.50 | 153 |
| 14 Jun 2024 | 202.25 | 202.25 | 202.25 | 202.25 | 202.25 | 55 |
| 13 Jun 2024 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | 37 |
| 12 Jun 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| 11 Jun 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| 10 Jun 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 7 |
| 07 Jun 2024 | 208.15 | 208.15 | 208.15 | 208.15 | 208.15 | - |
| 06 Jun 2024 | 209.45 | 209.45 | 208.15 | 208.15 | 208.15 | 50 |
| 05 Jun 2024 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | 5 |
| 04 Jun 2024 | 205.65 | 205.65 | 205.65 | 205.65 | 205.65 | - |
| 03 Jun 2024 | 205.65 | 205.65 | 205.65 | 205.65 | 205.65 | 115 |
| 31 May 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 27 |
| 30 May 2024 | 204.60 | 204.95 | 204.60 | 204.95 | 204.95 | 83 |
| 29 May 2024 | 204.85 | 204.85 | 203.55 | 203.55 | 203.55 | 627 |
| 28 May 2024 | 208.45 | 208.45 | 208.45 | 208.45 | 208.45 | - |
| 24 May 2024 | 208.40 | 208.95 | 208.15 | 208.45 | 208.45 | 657 |
| 23 May 2024 | 208.65 | 208.65 | 208.65 | 208.65 | 208.65 | 54 |
| 22 May 2024 | 208.65 | 208.65 | 208.65 | 208.65 | 208.65 | 82 |
| 21 May 2024 | 208.55 | 209.15 | 208.15 | 209.10 | 209.10 | 641 |
| 20 May 2024 | 209.55 | 209.55 | 209.55 | 209.55 | 209.55 | - |
| 17 May 2024 | 206.35 | 209.55 | 206.35 | 209.55 | 209.55 | 1,408 |
| 16 May 2024 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | - |
| 15 May 2024 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | - |
| 14 May 2024 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | 55 |
| 13 May 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | 6 |
| 10 May 2024 | 205.75 | 205.75 | 205.70 | 205.70 | 205.70 | 61 |
| 09 May 2024 | 196.98 | 196.98 | 196.98 | 196.98 | 196.98 | - |
| 08 May 2024 | 196.98 | 196.98 | 196.98 | 196.98 | 196.98 | - |
| 07 May 2024 | 196.98 | 196.98 | 196.98 | 196.98 | 196.98 | - |
| 07 May 2024 | 3.95 Dividend | |||||
| 07 May 2024 | 1.02193:1 Stock split | |||||
| 03 May 2024 | 196.98 | 196.98 | 196.98 | 196.98 | 193.03 | - |
| 02 May 2024 | 196.98 | 196.98 | 196.98 | 196.98 | 193.03 | - |
| 01 May 2024 | 196.98 | 196.98 | 196.98 | 196.98 | 193.03 | - |
| 30 Apr 2024 | 196.98 | 196.98 | 196.98 | 196.98 | 193.03 | 12 |
| 29 Apr 2024 | 198.59 | 198.59 | 198.59 | 198.59 | 194.61 | - |
| 26 Apr 2024 | 198.59 | 198.59 | 198.59 | 198.59 | 194.61 | - |
| 25 Apr 2024 | 198.59 | 198.59 | 198.59 | 198.59 | 194.61 | - |
| 24 Apr 2024 | 198.59 | 198.59 | 198.59 | 198.59 | 194.61 | - |
| 23 Apr 2024 | 198.59 | 198.59 | 198.59 | 198.59 | 194.61 | - |
| 22 Apr 2024 | 198.59 | 198.59 | 198.59 | 198.59 | 194.61 | 56 |
| 19 Apr 2024 | 198.50 | 198.50 | 198.50 | 198.50 | 194.52 | - |
| 18 Apr 2024 | 198.50 | 198.50 | 198.50 | 198.50 | 194.52 | - |
| 17 Apr 2024 | 198.30 | 198.50 | 197.57 | 198.50 | 194.52 | 392 |
| 16 Apr 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 196.58 | - |
| 15 Apr 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 196.58 | - |
| 12 Apr 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 196.58 | - |
| 11 Apr 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 196.58 | - |
| 10 Apr 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 196.58 | - |
| 09 Apr 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 196.58 | 23 |
| 08 Apr 2024 | 200.89 | 200.89 | 200.89 | 200.89 | 196.87 | - |
| 05 Apr 2024 | 200.89 | 200.89 | 200.89 | 200.89 | 196.87 | - |
| 04 Apr 2024 | 200.89 | 200.89 | 200.89 | 200.89 | 196.87 | 48 |
| 03 Apr 2024 | 204.81 | 204.81 | 204.81 | 204.81 | 200.70 | - |
| 02 Apr 2024 | 204.81 | 204.81 | 204.81 | 204.81 | 200.70 | - |
| 28 Mar 2024 | 204.81 | 204.81 | 204.81 | 204.81 | 200.70 | - |
| 27 Mar 2024 | 204.81 | 204.81 | 204.81 | 204.81 | 200.70 | - |
| 26 Mar 2024 | 204.81 | 204.81 | 204.81 | 204.81 | 200.70 | - |
| 25 Mar 2024 | 204.81 | 204.81 | 204.81 | 204.81 | 200.70 | - |
| 22 Mar 2024 | 204.81 | 204.81 | 204.81 | 204.81 | 200.70 | - |
| 21 Mar 2024 | 206.08 | 206.08 | 204.81 | 204.81 | 200.70 | 75 |
| 20 Mar 2024 | 205.96 | 205.96 | 205.96 | 205.96 | 201.83 | 53 |
| 19 Mar 2024 | 201.97 | 201.97 | 201.97 | 201.97 | 197.92 | - |
| 18 Mar 2024 | 201.97 | 201.97 | 201.97 | 201.97 | 197.92 | - |
| 15 Mar 2024 | 201.97 | 201.97 | 201.97 | 201.97 | 197.92 | - |
| 14 Mar 2024 | 201.97 | 201.97 | 201.97 | 201.97 | 197.92 | - |
| 13 Mar 2024 | 201.97 | 201.97 | 201.97 | 201.97 | 197.92 | - |
| 12 Mar 2024 | 201.97 | 201.97 | 201.97 | 201.97 | 197.92 | - |
| 11 Mar 2024 | 201.97 | 201.97 | 201.97 | 201.97 | 197.92 | - |
| 08 Mar 2024 | 200.16 | 201.97 | 200.16 | 201.97 | 197.92 | 248 |
| 07 Mar 2024 | 200.38 | 200.55 | 199.30 | 199.30 | 195.31 | 171 |
| 06 Mar 2024 | 197.20 | 197.20 | 197.20 | 197.20 | 193.25 | - |
| 05 Mar 2024 | 197.20 | 197.20 | 197.20 | 197.20 | 193.25 | 55 |
| 04 Mar 2024 | 195.33 | 195.33 | 195.33 | 195.33 | 191.41 | 32 |
| 01 Mar 2024 | 194.42 | 194.42 | 194.42 | 194.42 | 190.52 | - |
| 29 Feb 2024 | 194.42 | 194.42 | 194.42 | 194.42 | 190.52 | 56 |
| 28 Feb 2024 | 186.26 | 186.26 | 186.26 | 186.26 | 182.52 | - |
| 27 Feb 2024 | 186.26 | 186.26 | 186.26 | 186.26 | 182.52 | - |
| 26 Feb 2024 | 186.26 | 186.26 | 186.26 | 186.26 | 182.52 | - |
| 23 Feb 2024 | 186.26 | 186.26 | 186.26 | 186.26 | 182.52 | - |
| 22 Feb 2024 | 186.26 | 186.26 | 186.26 | 186.26 | 182.52 | 6 |
| 21 Feb 2024 | 185.92 | 185.92 | 185.92 | 185.92 | 182.19 | 35 |
| 20 Feb 2024 | 184.02 | 184.02 | 184.02 | 184.02 | 180.33 | - |
| 19 Feb 2024 | 184.02 | 184.02 | 184.02 | 184.02 | 180.33 | - |
| 16 Feb 2024 | 184.02 | 184.02 | 184.02 | 184.02 | 180.33 | - |
| 15 Feb 2024 | 186.49 | 187.35 | 183.83 | 184.02 | 180.33 | 733 |
| 14 Feb 2024 | 184.25 | 184.25 | 184.25 | 184.25 | 180.55 | - |
| 13 Feb 2024 | 184.25 | 184.25 | 184.25 | 184.25 | 180.55 | 60 |
| 12 Feb 2024 | 186.08 | 186.08 | 186.08 | 186.08 | 182.35 | 35 |
| 09 Feb 2024 | 183.65 | 183.65 | 183.65 | 183.65 | 179.97 | - |
| 08 Feb 2024 | 183.30 | 183.65 | 183.30 | 183.65 | 179.97 | 88 |
| 07 Feb 2024 | 179.72 | 181.22 | 179.72 | 181.22 | 177.58 | 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.