EssilorLuxottica Société anonyme (ESL.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | 509 |
| 08 May 2024 | 203.90 | 205.60 | 203.90 | 205.00 | 205.00 | 509 |
| 07 May 2024 | 197.55 | 203.90 | 197.55 | 203.90 | 203.90 | 742 |
| 06 May 2024 | 201.70 | 201.70 | 197.85 | 198.35 | 198.35 | 432 |
| 06 May 2024 | 3.95 Dividend | |||||
| 06 May 2024 | 1.02193:1 Stock split | |||||
| 03 May 2024 | 196.69 | 197.57 | 195.81 | 197.27 | 193.32 | 383 |
| 02 May 2024 | 197.67 | 197.67 | 196.59 | 196.88 | 192.94 | 388 |
| 30 Apr 2024 | 196.88 | 196.98 | 195.81 | 195.90 | 191.98 | 258 |
| 29 Apr 2024 | 199.43 | 199.43 | 197.18 | 197.18 | 193.23 | 505 |
| 26 Apr 2024 | 198.45 | 198.45 | 197.57 | 197.57 | 193.61 | 177 |
| 25 Apr 2024 | 199.43 | 200.60 | 197.67 | 198.35 | 194.38 | 646 |
| 24 Apr 2024 | 200.99 | 200.99 | 199.92 | 200.70 | 196.68 | 179 |
| 23 Apr 2024 | 199.62 | 199.92 | 198.64 | 199.72 | 195.72 | 871 |
| 22 Apr 2024 | 200.60 | 200.60 | 198.45 | 198.74 | 194.76 | 607 |
| 19 Apr 2024 | 193.75 | 199.52 | 193.75 | 199.43 | 195.43 | 502 |
| 18 Apr 2024 | 198.35 | 200.50 | 198.35 | 200.50 | 196.49 | 230 |
| 17 Apr 2024 | 199.62 | 199.62 | 198.06 | 198.25 | 194.28 | 313 |
| 16 Apr 2024 | 196.69 | 199.33 | 196.69 | 198.35 | 194.38 | 575 |
| 15 Apr 2024 | 197.57 | 200.89 | 197.57 | 200.01 | 196.01 | 120 |
| 12 Apr 2024 | 200.50 | 202.17 | 197.76 | 198.06 | 194.09 | 529 |
| 11 Apr 2024 | 197.08 | 200.21 | 197.08 | 197.96 | 194.00 | 270 |
| 10 Apr 2024 | 200.01 | 200.01 | 195.61 | 196.00 | 192.08 | 150 |
| 09 Apr 2024 | 201.29 | 201.29 | 198.06 | 199.23 | 195.24 | 293 |
| 08 Apr 2024 | 200.60 | 202.56 | 199.52 | 202.56 | 198.50 | 367 |
| 05 Apr 2024 | 198.15 | 199.33 | 196.69 | 199.33 | 195.34 | 86 |
| 04 Apr 2024 | 205.98 | 207.06 | 200.31 | 200.31 | 196.30 | 91 |
| 03 Apr 2024 | 203.15 | 206.28 | 203.15 | 205.49 | 201.38 | 730 |
| 02 Apr 2024 | 205.30 | 206.57 | 203.73 | 204.22 | 200.13 | 875 |
| 28 Mar 2024 | 205.44 | 206.13 | 205.15 | 205.84 | 201.71 | 105 |
| 27 Mar 2024 | 206.37 | 207.35 | 206.37 | 207.35 | 203.20 | 164 |
| 26 Mar 2024 | 204.47 | 205.59 | 204.47 | 205.30 | 201.19 | 454 |
| 25 Mar 2024 | 204.56 | 205.54 | 203.63 | 205.49 | 201.38 | 275 |
| 22 Mar 2024 | 206.28 | 206.28 | 204.12 | 204.17 | 200.08 | 706 |
| 21 Mar 2024 | 208.43 | 210.39 | 204.12 | 207.45 | 203.30 | 428 |
| 20 Mar 2024 | 204.47 | 206.77 | 204.47 | 205.88 | 201.76 | 677 |
| 19 Mar 2024 | 202.41 | 205.64 | 202.41 | 205.64 | 201.52 | 248 |
| 18 Mar 2024 | 204.71 | 204.71 | 202.46 | 202.85 | 198.79 | 255 |
| 15 Mar 2024 | 202.90 | 206.23 | 202.90 | 206.23 | 202.10 | 365 |
| 14 Mar 2024 | 200.94 | 204.12 | 200.94 | 204.07 | 199.99 | 647 |
| 13 Mar 2024 | 200.60 | 202.51 | 200.60 | 201.87 | 197.83 | 163 |
| 12 Mar 2024 | 201.33 | 201.43 | 199.38 | 201.43 | 197.40 | 56 |
| 11 Mar 2024 | 201.58 | 201.58 | 199.77 | 200.60 | 196.58 | 409 |
| 08 Mar 2024 | 199.82 | 201.29 | 199.82 | 201.29 | 197.26 | 71 |
| 07 Mar 2024 | 196.83 | 199.77 | 196.83 | 199.77 | 195.77 | 411 |
| 06 Mar 2024 | 196.64 | 197.91 | 196.64 | 197.91 | 193.95 | 108 |
| 05 Mar 2024 | 194.46 | 198.40 | 194.46 | 196.83 | 192.89 | 383 |
| 04 Mar 2024 | 193.54 | 195.41 | 193.54 | 195.34 | 191.43 | 310 |
| 01 Mar 2024 | 194.36 | 194.36 | 192.05 | 192.73 | 188.87 | 165 |
| 29 Feb 2024 | 192.52 | 194.91 | 192.01 | 192.73 | 188.87 | 542 |
| 28 Feb 2024 | 191.11 | 194.08 | 191.11 | 192.95 | 189.09 | 158 |
| 27 Feb 2024 | 189.64 | 191.25 | 189.64 | 191.25 | 187.42 | 270 |
| 26 Feb 2024 | 189.54 | 190.76 | 189.54 | 190.76 | 186.94 | 271 |
| 23 Feb 2024 | 187.57 | 190.87 | 187.57 | 190.84 | 187.01 | 351 |
| 22 Feb 2024 | 186.80 | 188.49 | 186.20 | 188.49 | 184.71 | 506 |
| 21 Feb 2024 | 184.04 | 185.90 | 184.04 | 185.24 | 181.53 | 797 |
| 20 Feb 2024 | 184.36 | 185.57 | 183.69 | 183.69 | 180.01 | 332 |
| 19 Feb 2024 | 183.83 | 185.06 | 182.22 | 185.06 | 181.36 | 499 |
| 16 Feb 2024 | 183.34 | 183.34 | 180.97 | 182.05 | 178.40 | 339 |
| 15 Feb 2024 | 181.79 | 189.21 | 181.79 | 184.77 | 181.07 | 311 |
| 14 Feb 2024 | 186.26 | 186.33 | 185.34 | 185.34 | 181.62 | 649 |
| 13 Feb 2024 | 186.47 | 186.47 | 185.39 | 185.51 | 181.80 | 107 |
| 12 Feb 2024 | 185.67 | 186.31 | 185.36 | 186.31 | 182.58 | 95 |
| 09 Feb 2024 | 182.26 | 185.00 | 182.26 | 184.55 | 180.86 | 919 |
| 08 Feb 2024 | 181.42 | 183.54 | 181.42 | 182.95 | 179.28 | 301 |
| 07 Feb 2024 | 179.50 | 181.66 | 179.50 | 180.76 | 177.14 | 523 |
| 06 Feb 2024 | 177.78 | 179.48 | 177.78 | 179.48 | 175.89 | 319 |
| 05 Feb 2024 | 176.67 | 177.92 | 176.67 | 177.72 | 174.16 | 287 |
| 02 Feb 2024 | 179.43 | 179.43 | 176.94 | 176.94 | 173.40 | 488 |
| 01 Feb 2024 | 176.57 | 180.64 | 176.57 | 178.84 | 175.26 | 1,167 |
| 31 Jan 2024 | 178.84 | 179.86 | 178.78 | 179.29 | 175.70 | 758 |
| 30 Jan 2024 | 179.54 | 180.23 | 179.01 | 179.31 | 175.72 | 379 |
| 29 Jan 2024 | 175.35 | 180.05 | 175.35 | 180.05 | 176.45 | 890 |
| 26 Jan 2024 | 174.53 | 176.22 | 174.53 | 175.57 | 172.05 | 645 |
| 25 Jan 2024 | 173.12 | 175.57 | 173.06 | 175.57 | 172.05 | 982 |
| 24 Jan 2024 | 175.65 | 175.65 | 173.57 | 173.75 | 170.27 | 878 |
| 23 Jan 2024 | 174.63 | 174.63 | 172.85 | 172.85 | 169.39 | 782 |
| 22 Jan 2024 | 175.61 | 176.43 | 173.14 | 174.57 | 171.08 | 1,116 |
| 19 Jan 2024 | 175.96 | 175.96 | 173.22 | 173.22 | 169.75 | 214 |
| 18 Jan 2024 | 172.71 | 174.90 | 172.52 | 174.90 | 171.40 | 187 |
| 17 Jan 2024 | 171.23 | 171.95 | 170.01 | 171.40 | 167.97 | 478 |
| 16 Jan 2024 | 169.68 | 173.06 | 169.68 | 173.06 | 169.60 | 1,055 |
| 15 Jan 2024 | 179.66 | 179.82 | 173.75 | 173.75 | 170.27 | 117 |
| 12 Jan 2024 | 180.09 | 181.70 | 180.09 | 180.64 | 177.02 | 102 |
| 11 Jan 2024 | 180.74 | 180.97 | 179.17 | 179.72 | 176.12 | 317 |
| 10 Jan 2024 | 179.82 | 180.35 | 179.21 | 180.35 | 176.73 | 470 |
| 09 Jan 2024 | 180.42 | 180.42 | 178.27 | 180.17 | 176.56 | 864 |
| 08 Jan 2024 | 177.14 | 181.38 | 177.14 | 180.93 | 177.31 | 408 |
| 05 Jan 2024 | 173.57 | 176.94 | 173.57 | 176.94 | 173.40 | 364 |
| 04 Jan 2024 | 175.00 | 175.00 | 173.48 | 174.65 | 171.15 | 578 |
| 03 Jan 2024 | 176.98 | 176.98 | 174.18 | 174.18 | 170.69 | 102 |
| 02 Jan 2024 | 178.33 | 178.33 | 176.14 | 176.39 | 172.86 | 259 |
| 29 Dec 2023 | 177.16 | 178.21 | 177.16 | 177.82 | 174.26 | 189 |
| 28 Dec 2023 | 177.29 | 178.11 | 177.14 | 177.14 | 173.59 | 102 |
| 27 Dec 2023 | 178.02 | 178.02 | 177.61 | 177.61 | 174.05 | 143 |
| 22 Dec 2023 | 176.92 | 178.04 | 176.92 | 177.64 | 174.09 | 306 |
| 21 Dec 2023 | 177.16 | 177.80 | 177.16 | 177.16 | 173.61 | 311 |
| 20 Dec 2023 | 178.54 | 178.54 | 177.98 | 177.98 | 174.41 | 1,050 |
| 19 Dec 2023 | 180.01 | 180.01 | 178.80 | 179.09 | 175.51 | 292 |
| 18 Dec 2023 | 180.07 | 180.15 | 178.88 | 180.05 | 176.45 | 672 |
| *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.