UK markets closed

L'Oréal S.A. (LOR.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
436.40+0.35 (+0.08%)
At close: 05:36PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024429.75436.40429.75436.40436.40455
26 Apr 20246.6 Dividend
25 Apr 2024438.90444.30433.75436.05429.4582
24 Apr 2024442.30442.45439.50440.10433.44194
23 Apr 2024441.15442.60440.40440.85434.18364
22 Apr 2024448.30448.30440.30442.50435.80284
19 Apr 2024438.90446.70438.90446.70439.94105
18 Apr 2024419.45447.00419.45444.00437.28277
17 Apr 2024413.85418.60413.85418.60412.265
16 Apr 2024412.00418.70412.00418.70412.36235
15 Apr 2024413.25416.60413.25415.00408.72109
12 Apr 2024421.80424.10414.00415.50409.21287
11 Apr 2024414.50421.50414.05420.30413.94489
10 Apr 2024416.65418.15412.30414.75408.47667
09 Apr 2024410.70416.85410.65416.85410.54338
08 Apr 2024414.40414.40409.35410.85404.63118
05 Apr 2024414.00416.90412.05414.45408.18251
04 Apr 2024420.10422.90416.00419.70413.351,124
03 Apr 2024428.90430.60420.40420.40414.04176
02 Apr 2024442.00442.00431.50431.50424.97258
28 Mar 2024439.30440.70439.00440.40433.732,525
27 Mar 2024432.70438.20432.45437.75431.12425
26 Mar 2024435.75438.15435.35435.35428.76264
25 Mar 2024430.25436.10429.80435.05428.47403
22 Mar 2024432.95433.55430.00432.25425.71251
21 Mar 2024439.15439.15431.80433.95427.38348
20 Mar 2024437.40438.75435.00435.00428.42216
19 Mar 2024440.35441.25438.80440.40433.73308
18 Mar 2024446.65446.65440.75441.65434.97163
15 Mar 2024450.85453.10447.00447.00440.23422
14 Mar 2024454.05456.50454.05455.70448.80385
13 Mar 2024450.55454.30450.55454.15447.28114
12 Mar 2024451.00451.00445.40449.90443.09150
11 Mar 2024445.65449.55445.65448.40441.6193
08 Mar 2024445.00448.50444.80445.85439.1060
07 Mar 2024435.45445.00435.45445.00438.26184
06 Mar 2024438.15438.15430.00434.90428.32444
05 Mar 2024442.10444.60437.80437.80431.17224
04 Mar 2024442.65443.75440.00443.70436.98141
01 Mar 2024443.85443.85437.60437.60430.98144
29 Feb 2024446.75446.75440.90441.60434.9253
28 Feb 2024451.85451.85446.85447.60440.83242
27 Feb 2024453.00453.00449.40451.20444.37190
26 Feb 2024450.30452.60450.30450.95444.12371
23 Feb 2024452.10455.30448.30450.55443.73440
22 Feb 2024449.95453.85448.85453.85446.981,375
21 Feb 2024442.95446.45442.95446.00439.2574
20 Feb 2024443.55444.50440.10444.50437.77179
19 Feb 2024442.05444.60439.15444.60437.87281
16 Feb 2024440.30443.65439.50442.70436.00303
15 Feb 2024431.70439.45431.70438.85432.21291
14 Feb 2024427.70430.75427.70430.75424.23280
13 Feb 2024429.10430.00426.00428.25421.7776
12 Feb 2024422.50432.90421.00429.25422.75514
09 Feb 2024424.90430.45414.90419.80413.451,744
08 Feb 2024454.45455.25425.00425.00418.57315
07 Feb 2024454.35454.35451.40453.35446.49193
06 Feb 2024457.25460.45451.85455.00448.11758
05 Feb 2024449.85456.10448.55456.10449.20125
02 Feb 2024450.95452.65449.35449.35442.5591
01 Feb 2024443.65451.75443.65451.75444.91437
31 Jan 2024445.55447.15445.55447.15440.38233
30 Jan 2024445.50450.00445.50447.00440.23279
29 Jan 2024445.20447.45445.20447.00440.23570
26 Jan 2024433.70442.80433.70442.80436.10102
25 Jan 2024428.05433.70428.05433.70427.1482
24 Jan 2024429.35429.35426.40426.95420.49310
23 Jan 2024424.50425.45423.90425.00418.571,456
22 Jan 2024426.60427.40424.20425.75419.311,794
19 Jan 2024427.35427.90425.00426.35419.90157
18 Jan 2024422.75425.70421.45425.70419.2676
17 Jan 2024420.10421.70418.50421.70415.32345
16 Jan 2024422.05425.00422.05424.05417.63120
15 Jan 2024446.50446.50423.00423.70417.29412
12 Jan 2024444.00444.10443.90444.10437.3877
11 Jan 2024442.90444.25440.25444.25437.53682
10 Jan 2024439.10441.05439.10439.15432.50330
09 Jan 2024440.30440.30435.00435.00428.42151
08 Jan 2024435.10440.20435.10440.20433.54408
05 Jan 2024435.55435.55430.80433.95427.38339
04 Jan 2024438.80438.80435.75437.20430.58111
03 Jan 2024442.55442.55437.25437.35430.73566
02 Jan 2024454.00454.00440.85443.00436.29492
29 Dec 2023451.30453.00451.30451.95445.1147
28 Dec 2023449.60451.15449.60451.15444.3250
27 Dec 2023443.50449.55443.50448.50441.71333
22 Dec 2023446.50449.05446.30447.20440.43601
21 Dec 2023446.55450.20446.55447.70440.92352
20 Dec 2023450.85452.70449.60452.15445.3167
19 Dec 2023447.65451.20438.55451.00444.17514
18 Dec 2023445.40447.65443.50447.65440.87370
15 Dec 2023443.50448.00440.20448.00441.22317
14 Dec 2023449.20452.80442.80444.85438.12785
13 Dec 2023444.35448.85444.35447.70440.92120
12 Dec 2023443.80446.55442.85442.85436.15375
11 Dec 2023442.50444.00440.40442.95436.251,291
08 Dec 2023439.15442.00439.15441.40434.72248
07 Dec 2023439.15440.05438.55438.55431.91841
06 Dec 2023440.30442.30440.30440.85434.18525
05 Dec 2023435.80441.00435.80441.00434.332,088
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...