L'Oréal S.A. (LOR.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 440.75 | 442.60 | 438.90 | 440.65 | 440.65 | 333 |
| 20 Jun 2024 | 436.85 | 442.55 | 436.20 | 442.55 | 442.55 | 956 |
| 19 Jun 2024 | 439.55 | 439.55 | 431.50 | 436.65 | 436.65 | 604 |
| 18 Jun 2024 | 443.80 | 444.10 | 438.60 | 441.65 | 441.65 | 589 |
| 17 Jun 2024 | 443.45 | 446.90 | 441.85 | 446.80 | 446.80 | 1,703 |
| 14 Jun 2024 | 450.15 | 450.15 | 438.55 | 442.20 | 442.20 | 425 |
| 13 Jun 2024 | 454.45 | 455.45 | 448.85 | 450.85 | 450.85 | 593 |
| 12 Jun 2024 | 451.55 | 456.65 | 450.90 | 455.35 | 455.35 | 382 |
| 11 Jun 2024 | 455.80 | 456.40 | 449.85 | 451.15 | 451.15 | 655 |
| 10 Jun 2024 | 452.00 | 455.00 | 451.10 | 452.45 | 452.45 | 385 |
| 07 Jun 2024 | 458.05 | 458.05 | 454.75 | 455.40 | 455.40 | 205 |
| 06 Jun 2024 | 456.85 | 460.95 | 456.15 | 456.15 | 456.15 | 172 |
| 05 Jun 2024 | 452.95 | 456.50 | 452.30 | 455.70 | 455.70 | 191 |
| 04 Jun 2024 | 449.65 | 456.15 | 448.60 | 452.00 | 452.00 | 369 |
| 03 Jun 2024 | 453.65 | 455.45 | 447.10 | 449.35 | 449.35 | 354 |
| 31 May 2024 | 445.60 | 451.90 | 443.80 | 451.90 | 451.90 | 619 |
| 30 May 2024 | 442.75 | 444.75 | 441.50 | 444.65 | 444.65 | 274 |
| 29 May 2024 | 444.05 | 444.20 | 438.60 | 440.20 | 440.20 | 343 |
| 28 May 2024 | 449.95 | 449.95 | 444.45 | 445.65 | 445.65 | 496 |
| 27 May 2024 | 446.20 | 449.55 | 446.20 | 449.30 | 449.30 | 73 |
| 24 May 2024 | 447.55 | 451.00 | 447.30 | 447.30 | 447.30 | 297 |
| 23 May 2024 | 454.95 | 455.00 | 449.55 | 451.05 | 451.05 | 623 |
| 22 May 2024 | 446.95 | 454.60 | 446.95 | 453.40 | 453.40 | 1,117 |
| 21 May 2024 | 447.00 | 447.50 | 443.40 | 447.50 | 447.50 | 555 |
| 20 May 2024 | 448.45 | 450.30 | 447.90 | 448.70 | 448.70 | 176 |
| 17 May 2024 | 452.40 | 452.40 | 446.40 | 447.55 | 447.55 | 668 |
| 16 May 2024 | 456.50 | 456.50 | 452.60 | 453.35 | 453.35 | 372 |
| 15 May 2024 | 458.35 | 458.35 | 452.15 | 456.65 | 456.65 | 367 |
| 14 May 2024 | 455.20 | 457.10 | 452.80 | 456.70 | 456.70 | 120 |
| 13 May 2024 | 454.80 | 456.40 | 454.00 | 455.35 | 455.35 | 614 |
| 10 May 2024 | 454.20 | 454.20 | 452.10 | 453.35 | 453.35 | 102 |
| 09 May 2024 | 448.00 | 454.10 | 447.75 | 453.70 | 453.70 | 420 |
| 08 May 2024 | 446.20 | 449.35 | 445.60 | 447.00 | 447.00 | 709 |
| 07 May 2024 | 444.60 | 445.60 | 439.20 | 444.75 | 444.75 | 302 |
| 06 May 2024 | 441.65 | 445.10 | 440.75 | 442.90 | 442.90 | 202 |
| 03 May 2024 | 435.25 | 443.85 | 435.25 | 441.00 | 441.00 | 621 |
| 02 May 2024 | 434.20 | 437.40 | 434.20 | 436.55 | 436.55 | 568 |
| 30 Apr 2024 | 440.20 | 443.00 | 437.40 | 437.40 | 437.40 | 517 |
| 29 Apr 2024 | 437.80 | 440.65 | 436.35 | 436.35 | 436.35 | 462 |
| 26 Apr 2024 | 432.00 | 436.70 | 431.75 | 436.50 | 436.50 | 751 |
| 26 Apr 2024 | 6.6 Dividend | |||||
| 25 Apr 2024 | 441.00 | 441.35 | 432.45 | 435.00 | 428.40 | 851 |
| 24 Apr 2024 | 440.80 | 445.85 | 434.10 | 434.10 | 427.51 | 480 |
| 23 Apr 2024 | 444.20 | 444.95 | 440.50 | 440.65 | 433.96 | 1,571 |
| 22 Apr 2024 | 446.20 | 446.20 | 438.85 | 440.90 | 434.21 | 924 |
| 19 Apr 2024 | 443.40 | 447.25 | 440.40 | 444.95 | 438.20 | 3,847 |
| 18 Apr 2024 | 419.75 | 424.15 | 419.00 | 423.60 | 417.17 | 1,269 |
| 17 Apr 2024 | 419.75 | 423.00 | 416.40 | 416.40 | 410.08 | 984 |
| 16 Apr 2024 | 413.15 | 416.55 | 411.65 | 415.10 | 408.80 | 1,138 |
| 15 Apr 2024 | 416.60 | 418.15 | 414.40 | 415.35 | 409.05 | 590 |
| 12 Apr 2024 | 421.90 | 425.00 | 412.80 | 414.70 | 408.41 | 11,054 |
| 11 Apr 2024 | 416.35 | 421.40 | 416.35 | 419.00 | 412.64 | 977 |
| 10 Apr 2024 | 415.50 | 418.10 | 411.80 | 414.90 | 408.60 | 1,342 |
| 09 Apr 2024 | 410.40 | 415.60 | 410.20 | 415.60 | 409.29 | 1,252 |
| 08 Apr 2024 | 410.10 | 412.65 | 408.65 | 411.30 | 405.06 | 1,162 |
| 05 Apr 2024 | 416.15 | 417.00 | 411.65 | 412.55 | 406.29 | 880 |
| 04 Apr 2024 | 420.55 | 421.20 | 415.30 | 420.55 | 414.17 | 1,640 |
| 03 Apr 2024 | 430.20 | 431.05 | 420.70 | 420.80 | 414.42 | 742 |
| 02 Apr 2024 | 441.55 | 441.60 | 430.95 | 430.95 | 424.41 | 976 |
| 28 Mar 2024 | 439.50 | 441.70 | 438.00 | 438.75 | 432.09 | 804 |
| 27 Mar 2024 | 432.40 | 440.25 | 432.40 | 439.20 | 432.54 | 1,019 |
| 26 Mar 2024 | 435.20 | 438.20 | 433.05 | 434.00 | 427.42 | 1,069 |
| 25 Mar 2024 | 430.40 | 436.05 | 428.20 | 435.55 | 428.94 | 1,233 |
| 22 Mar 2024 | 431.60 | 434.55 | 430.35 | 432.70 | 426.13 | 1,121 |
| 21 Mar 2024 | 437.95 | 438.80 | 431.70 | 435.10 | 428.50 | 1,725 |
| 20 Mar 2024 | 437.60 | 440.05 | 435.35 | 436.95 | 430.32 | 669 |
| 19 Mar 2024 | 440.80 | 441.50 | 438.00 | 441.15 | 434.46 | 387 |
| 18 Mar 2024 | 446.75 | 446.80 | 440.50 | 441.60 | 434.90 | 989 |
| 15 Mar 2024 | 449.95 | 452.30 | 446.20 | 446.55 | 439.77 | 1,042 |
| 14 Mar 2024 | 455.05 | 456.75 | 450.70 | 451.30 | 444.45 | 738 |
| 13 Mar 2024 | 451.00 | 455.75 | 450.60 | 454.60 | 447.70 | 730 |
| 12 Mar 2024 | 450.15 | 451.40 | 444.80 | 450.70 | 443.86 | 541 |
| 11 Mar 2024 | 448.20 | 449.55 | 446.45 | 448.30 | 441.50 | 492 |
| 08 Mar 2024 | 445.50 | 450.00 | 445.20 | 448.85 | 442.04 | 799 |
| 07 Mar 2024 | 437.80 | 445.30 | 435.95 | 445.30 | 438.54 | 1,571 |
| 06 Mar 2024 | 435.35 | 438.45 | 429.40 | 438.45 | 431.80 | 1,527 |
| 05 Mar 2024 | 442.40 | 444.75 | 437.15 | 438.35 | 431.70 | 401 |
| 04 Mar 2024 | 442.40 | 444.10 | 440.20 | 443.70 | 436.97 | 703 |
| 01 Mar 2024 | 443.90 | 444.20 | 437.55 | 442.05 | 435.34 | 476 |
| 29 Feb 2024 | 446.80 | 447.70 | 440.60 | 441.65 | 434.95 | 529 |
| 28 Feb 2024 | 451.30 | 451.45 | 446.00 | 446.55 | 439.77 | 714 |
| 27 Feb 2024 | 452.20 | 452.50 | 448.30 | 451.30 | 444.45 | 523 |
| 26 Feb 2024 | 451.75 | 452.90 | 449.60 | 450.60 | 443.76 | 489 |
| 23 Feb 2024 | 453.30 | 456.30 | 450.20 | 450.20 | 443.37 | 997 |
| 22 Feb 2024 | 447.45 | 453.25 | 447.45 | 451.20 | 444.35 | 945 |
| 21 Feb 2024 | 444.45 | 446.45 | 442.95 | 444.40 | 437.66 | 541 |
| 20 Feb 2024 | 440.00 | 445.00 | 439.90 | 443.70 | 436.97 | 1,195 |
| 19 Feb 2024 | 441.85 | 442.40 | 439.10 | 441.40 | 434.70 | 492 |
| 16 Feb 2024 | 440.60 | 443.80 | 439.75 | 442.30 | 435.59 | 779 |
| 15 Feb 2024 | 433.90 | 439.40 | 432.70 | 437.80 | 431.16 | 1,228 |
| 14 Feb 2024 | 429.60 | 431.85 | 427.35 | 431.60 | 425.05 | 618 |
| 13 Feb 2024 | 430.40 | 430.50 | 425.55 | 428.10 | 421.60 | 1,211 |
| 12 Feb 2024 | 425.05 | 433.65 | 425.05 | 428.70 | 422.20 | 3,357 |
| 09 Feb 2024 | 423.60 | 430.15 | 417.50 | 418.90 | 412.54 | 4,741 |
| 08 Feb 2024 | 452.60 | 457.75 | 451.85 | 453.15 | 446.27 | 595 |
| 07 Feb 2024 | 453.50 | 454.20 | 451.00 | 452.50 | 445.63 | 2,160 |
| 06 Feb 2024 | 458.85 | 460.15 | 452.20 | 453.95 | 447.06 | 1,035 |
| 05 Feb 2024 | 447.55 | 455.65 | 447.45 | 455.65 | 448.74 | 1,233 |
| 02 Feb 2024 | 452.70 | 453.30 | 446.55 | 447.55 | 440.76 | 1,448 |
| 01 Feb 2024 | 445.25 | 449.20 | 444.15 | 449.20 | 442.38 | 607 |
| *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.