UK markets closed

EssilorLuxottica Société anonyme (ESL.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
201.90-0.80 (-0.39%)
At close: 03:23PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024202.80202.80201.90201.90201.90174
25 Apr 2024203.80205.00202.00202.70202.70633
24 Apr 2024205.40205.40204.30205.10205.10176
23 Apr 2024204.00204.30203.00204.10204.10853
22 Apr 2024205.00205.00202.80203.10203.10594
19 Apr 2024198.00203.90198.00203.80203.80492
18 Apr 2024202.70204.90202.70204.90204.90226
17 Apr 2024204.00204.00202.40202.60202.60307
16 Apr 2024201.00203.70201.00202.70202.70563
15 Apr 2024201.90205.30201.90204.40204.40118
12 Apr 2024204.90206.60202.10202.40202.40518
11 Apr 2024201.40204.60201.40202.30202.30265
10 Apr 2024204.40204.40199.90200.30200.30147
09 Apr 2024205.70205.70202.40203.60203.60287
08 Apr 2024205.00207.00203.90207.00207.00360
05 Apr 2024202.50203.70201.00203.70203.7085
04 Apr 2024210.50211.60204.70204.70204.7090
03 Apr 2024207.60210.80207.60210.00210.00715
02 Apr 2024209.80211.10208.20208.70208.70857
28 Mar 2024209.95210.65209.65210.35210.35103
27 Mar 2024210.90211.90210.90211.90211.90161
26 Mar 2024208.95210.10208.95209.80209.80445
25 Mar 2024209.05210.05208.10210.00210.00270
22 Mar 2024210.80210.80208.60208.65208.65691
21 Mar 2024213.00215.00208.60212.00212.00419
20 Mar 2024208.95211.30208.95210.40210.40663
19 Mar 2024206.85210.15206.85210.15210.15243
18 Mar 2024209.20209.20206.90207.30207.30250
15 Mar 2024207.35210.75207.35210.75210.75358
14 Mar 2024205.35208.60205.35208.55208.55634
13 Mar 2024205.00206.95205.00206.30206.30160
12 Mar 2024205.75205.85203.75205.85205.8555
11 Mar 2024206.00206.00204.15205.00205.00401
08 Mar 2024204.20205.70204.20205.70205.7070
07 Mar 2024201.15204.15201.15204.15204.15403
06 Mar 2024200.95202.25200.95202.25202.25106
05 Mar 2024198.72202.75198.72201.15201.15375
04 Mar 2024197.78199.70197.78199.62199.62304
01 Mar 2024198.62198.62196.26196.96196.96162
29 Feb 2024196.74199.18196.22196.96196.96531
28 Feb 2024195.30198.34195.30197.18197.18155
27 Feb 2024193.80195.44193.80195.44195.44265
26 Feb 2024193.70194.94193.70194.94194.94266
23 Feb 2024191.68195.06191.68195.02195.02344
22 Feb 2024190.90192.62190.28192.62192.62496
21 Feb 2024188.08189.98188.08189.30189.30780
20 Feb 2024188.40189.64187.72187.72187.72325
19 Feb 2024187.86189.12186.22189.12189.12489
16 Feb 2024187.36187.36184.94186.04186.04332
15 Feb 2024185.78193.36185.78188.82188.82305
14 Feb 2024190.34190.42189.40189.40189.40636
13 Feb 2024190.56190.56189.46189.58189.58105
12 Feb 2024189.74190.40189.42190.40190.4093
09 Feb 2024186.26189.06186.26188.60188.60900
08 Feb 2024185.40187.56185.40186.96186.96295
07 Feb 2024183.44185.64183.44184.72184.72512
06 Feb 2024181.68183.42181.68183.42183.42313
05 Feb 2024180.54181.82180.54181.62181.62281
02 Feb 2024183.36183.36180.82180.82180.82478
01 Feb 2024180.44184.60180.44182.76182.761,142
31 Jan 2024182.76183.80182.70183.22183.22742
30 Jan 2024183.48184.18182.94183.24183.24371
29 Jan 2024179.20184.00179.20184.00184.00871
26 Jan 2024178.36180.08178.36179.42179.42632
25 Jan 2024176.92179.42176.86179.42179.42961
24 Jan 2024179.50179.50177.38177.56177.56860
23 Jan 2024178.46178.46176.64176.64176.64766
22 Jan 2024179.46180.30176.94178.40178.401,093
19 Jan 2024179.82179.82177.02177.02177.02210
18 Jan 2024176.50178.74176.30178.74178.74183
17 Jan 2024174.98175.72173.74175.16175.16468
16 Jan 2024173.40176.86173.40176.86176.861,033
15 Jan 2024183.60183.76177.56177.56177.56115
12 Jan 2024184.04185.68184.04184.60184.60100
11 Jan 2024184.70184.94183.10183.66183.66311
10 Jan 2024183.76184.30183.14184.30184.30460
09 Jan 2024184.38184.38182.18184.12184.12846
08 Jan 2024181.02185.36181.02184.90184.90400
05 Jan 2024177.38180.82177.38180.82180.82357
04 Jan 2024178.84178.84177.28178.48178.48566
03 Jan 2024180.86180.86178.00178.00178.00100
02 Jan 2024182.24182.24180.00180.26180.26254
29 Dec 2023181.04182.12181.04181.72181.72185
28 Dec 2023181.18182.02181.02181.02181.02100
27 Dec 2023181.92181.92181.50181.50181.50140
22 Dec 2023180.80181.94180.80181.54181.54300
21 Dec 2023181.04181.70181.04181.04181.04305
20 Dec 2023182.46182.46181.88181.88181.881,028
19 Dec 2023183.96183.96182.72183.02183.02286
18 Dec 2023184.02184.10182.80184.00184.00658
15 Dec 2023184.66185.92184.66185.52185.52206
14 Dec 2023186.48186.88184.80184.80184.80325
13 Dec 2023183.14187.00183.14185.46185.46405
12 Dec 2023183.36184.48183.36184.48184.48223
11 Dec 2023183.54184.46182.90183.72183.72334
08 Dec 2023180.64183.56180.64182.04182.04538
07 Dec 2023180.04181.26180.04181.26181.26120
06 Dec 2023180.02180.74179.50180.74180.74699
05 Dec 2023177.50178.80177.50178.80178.80439
04 Dec 2023178.88178.88177.20178.34178.34744
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...