UK markets close in 7 hours 29 minutes

Essilorluxottica (ESL.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
206.10-1.70 (-0.82%)
As of 08:00AM CEST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2024206.10206.10206.10206.10206.1020
26 Jun 2024207.80207.80207.80207.80207.80-
25 Jun 2024208.00208.00208.00208.00208.00-
24 Jun 2024208.00208.00208.00208.00208.00-
21 Jun 2024207.90207.90207.90207.90207.90-
20 Jun 2024205.00205.00205.00205.00205.00-
19 Jun 2024206.30206.30206.30206.30206.30-
18 Jun 2024208.40208.40207.30207.30207.3020
17 Jun 2024202.30206.00202.30206.00206.0010
14 Jun 2024206.80206.80206.80206.80206.80-
13 Jun 2024208.40208.40208.40208.40208.40-
12 Jun 2024206.30206.30206.30206.30206.30-
11 Jun 2024207.60207.60207.60207.60207.60-
10 Jun 2024207.70208.20207.70208.20208.2030
07 Jun 2024207.60208.80207.60208.80208.8010
06 Jun 2024208.70208.70208.70208.70208.70-
05 Jun 2024206.60206.60206.60206.60206.60-
04 Jun 2024204.30204.30204.30204.30204.30-
03 Jun 2024208.40208.40208.40208.40208.40-
31 May 2024205.00205.00205.00205.00205.00-
30 May 2024202.30202.30202.30202.30202.30-
29 May 2024205.70205.70205.00205.00205.006
28 May 2024209.20209.20209.20209.20209.20-
27 May 2024208.00208.00208.00208.00208.00-
24 May 2024208.60208.60208.60208.60208.60-
23 May 2024208.70209.80208.70209.80209.80143
22 May 2024209.50209.50209.50209.50209.50-
21 May 2024208.50208.50208.50208.50208.50-
20 May 2024209.50209.50209.50209.50209.50-
17 May 2024205.50205.50205.50205.50205.50-
16 May 2024207.90207.90207.90207.90207.90-
15 May 2024206.00206.00206.00206.00206.00-
14 May 2024206.90206.90206.90206.90206.90-
13 May 2024205.90205.90205.30205.30205.30100
10 May 2024204.70204.70204.70204.70204.70-
09 May 2024203.10203.10203.10203.10203.10-
08 May 2024203.90203.90203.90203.90203.90-
07 May 2024199.30199.30199.30199.30199.30-
06 May 2024201.10201.10201.10201.10201.10-
06 May 20243.95 Dividend
06 May 20241.02193:1 Stock split
03 May 2024196.69196.69196.69196.69192.74-
02 May 2024196.98196.98196.98196.98193.02-
30 Apr 2024196.88196.88196.88196.88192.93-
29 Apr 2024200.41200.41200.41200.41196.389
26 Apr 2024198.25198.25198.25198.25194.27-
25 Apr 2024199.23199.23199.23199.23195.23-
24 Apr 2024200.99200.99200.99200.99196.96-
23 Apr 2024199.72199.72199.72199.72195.71-
22 Apr 2024200.80200.80200.80200.80196.76-
19 Apr 2024195.90195.90195.90195.90191.97-
18 Apr 2024197.37197.37197.37197.37193.41-
17 Apr 2024198.06198.06198.06198.06194.08-
16 Apr 2024198.55198.55197.27197.27193.3126
15 Apr 2024198.94198.94198.64198.64194.6514
12 Apr 2024199.62199.62199.62199.62195.61-
11 Apr 2024197.08197.08197.08197.08193.12-
10 Apr 2024200.01200.01200.01200.01196.00-
09 Apr 2024201.58201.58198.55198.55194.56117
08 Apr 2024200.60200.60200.60200.60196.57-
05 Apr 2024200.31200.31197.67197.67193.7025
04 Apr 2024205.69205.69200.11200.11196.0926
03 Apr 2024203.15203.15203.15203.15199.07-
02 Apr 2024204.81204.81203.54203.54199.4551
28 Mar 2024205.44205.44205.44205.44201.32-
27 Mar 2024204.42206.03204.42206.03201.897
26 Mar 2024203.73203.73203.73203.73199.64-
25 Mar 2024204.17204.17204.17204.17200.07-
22 Mar 2024206.28206.28206.28206.28202.13-
21 Mar 2024209.90209.90209.90209.90205.68-
20 Mar 2024204.47204.47204.47204.47200.36-
19 Mar 2024201.82201.82201.82201.82197.77-
18 Mar 2024204.71204.71204.71204.71200.60-
15 Mar 2024202.90202.90202.90202.90198.83-
14 Mar 2024200.94200.94200.94200.94196.91-
13 Mar 2024199.82204.76199.82204.76200.6525
12 Mar 2024201.33201.33199.38200.60196.57378
11 Mar 2024201.43202.02201.43202.02197.965
08 Mar 2024199.82200.01199.82200.01196.00255
07 Mar 2024196.83196.83196.83196.83192.88-
06 Mar 2024196.64196.64196.64196.64192.69-
05 Mar 2024194.46195.41194.46195.41191.4951
04 Mar 2024193.54195.08193.54195.08191.1651
01 Mar 2024193.46193.46193.46193.46189.57-
29 Feb 2024192.52192.52192.52192.52188.65-
28 Feb 2024191.11193.24191.11193.24189.367
27 Feb 2024189.64189.64189.64189.64185.83-
26 Feb 2024189.54190.19189.54190.19186.375
23 Feb 2024187.57190.84187.57190.84187.00-
22 Feb 2024186.80186.80186.80186.80183.05-
21 Feb 2024184.04184.04184.04184.04180.35-
20 Feb 2024184.36184.36184.36184.36180.65-
19 Feb 2024182.97183.26182.97183.26179.5861
16 Feb 2024182.20182.20181.87181.87178.22204
15 Feb 2024181.99187.66181.99183.77180.08177
14 Feb 2024183.95183.95183.95183.95180.25-
13 Feb 2024186.47186.47186.47186.47182.73-
12 Feb 2024185.04185.04185.04185.04181.33-
09 Feb 2024182.26182.26182.26182.26178.60-
08 Feb 2024181.42181.42181.42181.42177.78-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...