UK markets open in 48 minutes
NIKKEI 225
39,116.31 +499.21 (+1.29%) HANG SENG
18,849.02 -346.58 (-1.81%) CRUDE OIL
76.92 -0.65 (-0.84%) GOLD FUTURES
2,357.30 -35.60 (-1.49%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,571.99 -427.12 (-0.78%)
L'Oreal SA (LOR.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:32AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 447.45 | 448.80 | 447.45 | 448.80 | 448.80 | 10 |
| 21 May 2024 | 446.55 | 446.95 | 446.00 | 446.00 | 446.00 | 12 |
| 20 May 2024 | 449.85 | 449.85 | 449.85 | 449.85 | 449.85 | - |
| 17 May 2024 | 452.20 | 452.20 | 446.75 | 447.85 | 447.85 | 6 |
| 16 May 2024 | 456.65 | 456.65 | 456.65 | 456.65 | 456.65 | - |
| 15 May 2024 | 457.95 | 457.95 | 457.95 | 457.95 | 457.95 | - |
| 14 May 2024 | 454.80 | 454.80 | 454.80 | 454.80 | 454.80 | 4 |
| 13 May 2024 | 455.20 | 455.50 | 453.15 | 453.15 | 453.15 | 61 |
| 10 May 2024 | 453.75 | 453.75 | 453.75 | 453.75 | 453.75 | - |
| 09 May 2024 | 445.95 | 453.35 | 445.95 | 453.00 | 453.00 | 148 |
| 08 May 2024 | 444.25 | 444.25 | 444.25 | 444.25 | 444.25 | - |
| 07 May 2024 | 442.60 | 442.60 | 441.20 | 441.20 | 441.20 | 19 |
| 06 May 2024 | 442.35 | 442.35 | 442.00 | 442.00 | 442.00 | 30 |
| 03 May 2024 | 437.25 | 437.25 | 436.05 | 436.05 | 436.05 | 10 |
| 02 May 2024 | 438.00 | 439.25 | 437.25 | 437.25 | 437.25 | 85 |
| 30 Apr 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
| 29 Apr 2024 | 436.25 | 437.75 | 436.25 | 437.75 | 437.75 | 7 |
| 26 Apr 2024 | 429.40 | 434.90 | 429.40 | 434.90 | 434.90 | 139 |
| 26 Apr 2024 | 6.6 Dividend | |||||
| 25 Apr 2024 | 438.40 | 438.40 | 435.25 | 435.25 | 428.65 | 5 |
| 24 Apr 2024 | 442.30 | 442.30 | 442.30 | 442.30 | 435.59 | - |
| 23 Apr 2024 | 441.65 | 441.65 | 441.60 | 441.60 | 434.90 | 11 |
| 22 Apr 2024 | 447.80 | 447.80 | 447.80 | 447.80 | 441.01 | - |
| 19 Apr 2024 | 438.60 | 447.80 | 438.60 | 447.80 | 441.01 | 28 |
| 18 Apr 2024 | 419.45 | 419.45 | 419.45 | 419.45 | 413.09 | - |
| 17 Apr 2024 | 414.95 | 414.95 | 414.95 | 414.95 | 408.66 | - |
| 16 Apr 2024 | 410.55 | 415.65 | 410.55 | 415.65 | 409.35 | 67 |
| 15 Apr 2024 | 414.45 | 416.20 | 414.45 | 416.20 | 409.89 | 9 |
| 12 Apr 2024 | 421.20 | 421.20 | 421.20 | 421.20 | 414.81 | - |
| 11 Apr 2024 | 414.50 | 418.90 | 414.50 | 418.90 | 412.55 | 1 |
| 10 Apr 2024 | 416.80 | 417.00 | 414.05 | 414.05 | 407.77 | 25 |
| 09 Apr 2024 | 411.40 | 413.75 | 411.40 | 413.50 | 407.23 | 27 |
| 08 Apr 2024 | 414.05 | 414.05 | 410.10 | 410.10 | 403.88 | 5 |
| 05 Apr 2024 | 414.65 | 416.10 | 414.65 | 416.10 | 409.79 | 320 |
| 04 Apr 2024 | 420.35 | 420.35 | 415.95 | 415.95 | 409.64 | 12 |
| 03 Apr 2024 | 429.40 | 429.60 | 429.40 | 429.60 | 423.09 | 10 |
| 02 Apr 2024 | 440.50 | 440.70 | 434.95 | 434.95 | 428.35 | 46 |
| 28 Mar 2024 | 439.05 | 439.05 | 439.05 | 439.05 | 432.39 | - |
| 27 Mar 2024 | 432.85 | 432.85 | 432.75 | 432.75 | 426.19 | - |
| 26 Mar 2024 | 435.40 | 435.70 | 435.40 | 435.70 | 429.09 | 90 |
| 25 Mar 2024 | 429.20 | 429.20 | 429.20 | 429.20 | 422.69 | - |
| 22 Mar 2024 | 432.70 | 432.70 | 432.70 | 432.70 | 426.14 | - |
| 21 Mar 2024 | 439.15 | 439.15 | 437.10 | 437.10 | 430.47 | 6 |
| 20 Mar 2024 | 437.40 | 437.75 | 437.20 | 437.20 | 430.57 | 44 |
| 19 Mar 2024 | 440.10 | 440.10 | 440.10 | 440.10 | 433.43 | - |
| 18 Mar 2024 | 446.85 | 446.85 | 442.60 | 442.60 | 435.89 | 114 |
| 15 Mar 2024 | 450.50 | 452.40 | 448.25 | 448.25 | 441.45 | 55 |
| 14 Mar 2024 | 453.80 | 453.80 | 453.80 | 453.80 | 446.92 | - |
| 13 Mar 2024 | 450.55 | 450.55 | 450.55 | 450.55 | 443.72 | - |
| 12 Mar 2024 | 450.80 | 451.85 | 445.55 | 451.85 | 445.00 | 103 |
| 11 Mar 2024 | 445.65 | 445.65 | 445.65 | 445.65 | 438.89 | - |
| 08 Mar 2024 | 445.10 | 445.95 | 445.10 | 445.95 | 439.19 | 1 |
| 07 Mar 2024 | 435.50 | 435.50 | 435.50 | 435.50 | 428.90 | - |
| 06 Mar 2024 | 438.35 | 438.35 | 438.35 | 438.35 | 431.70 | - |
| 05 Mar 2024 | 442.10 | 442.10 | 442.10 | 442.10 | 435.40 | - |
| 04 Mar 2024 | 442.70 | 442.70 | 440.65 | 442.30 | 435.59 | 79 |
| 01 Mar 2024 | 443.70 | 443.70 | 443.70 | 443.70 | 436.97 | - |
| 29 Feb 2024 | 446.75 | 446.75 | 444.05 | 444.05 | 437.32 | 5 |
| 28 Feb 2024 | 452.05 | 452.05 | 446.15 | 446.15 | 439.38 | 9 |
| 27 Feb 2024 | 453.00 | 453.00 | 453.00 | 453.00 | 446.13 | - |
| 26 Feb 2024 | 450.40 | 451.75 | 450.00 | 451.75 | 444.90 | 7 |
| 23 Feb 2024 | 451.85 | 451.85 | 449.60 | 449.60 | 442.78 | 15 |
| 22 Feb 2024 | 449.25 | 453.85 | 449.25 | 453.85 | 446.97 | 3 |
| 21 Feb 2024 | 442.80 | 442.80 | 442.80 | 442.80 | 436.09 | - |
| 20 Feb 2024 | 443.60 | 443.60 | 442.40 | 442.40 | 435.69 | 28 |
| 19 Feb 2024 | 442.05 | 442.05 | 442.05 | 442.05 | 435.35 | - |
| 16 Feb 2024 | 440.30 | 440.30 | 440.30 | 440.30 | 433.62 | - |
| 15 Feb 2024 | 432.45 | 438.70 | 432.45 | 438.70 | 432.05 | 10 |
| 14 Feb 2024 | 427.90 | 430.10 | 427.70 | 429.50 | 422.99 | 40 |
| 13 Feb 2024 | 428.30 | 431.75 | 428.30 | 431.75 | 425.20 | 5 |
| 12 Feb 2024 | 421.00 | 421.00 | 421.00 | 421.00 | 414.62 | 1 |
| 09 Feb 2024 | 422.25 | 422.75 | 422.25 | 422.75 | 416.34 | 125 |
| 08 Feb 2024 | 454.85 | 454.85 | 435.05 | 435.05 | 428.45 | 21 |
| 07 Feb 2024 | 454.45 | 454.45 | 454.45 | 454.45 | 447.56 | - |
| 06 Feb 2024 | 457.95 | 457.95 | 451.60 | 451.60 | 444.75 | 3 |
| 05 Feb 2024 | 449.25 | 453.95 | 449.25 | 453.95 | 447.07 | 25 |
| 02 Feb 2024 | 450.95 | 451.75 | 450.95 | 451.75 | 444.90 | 11 |
| 01 Feb 2024 | 443.65 | 443.65 | 443.65 | 443.65 | 436.92 | - |
| 31 Jan 2024 | 445.55 | 445.55 | 445.55 | 445.55 | 438.79 | - |
| 30 Jan 2024 | 445.50 | 445.50 | 445.50 | 445.50 | 438.74 | - |
| 29 Jan 2024 | 443.95 | 447.60 | 443.95 | 447.60 | 440.81 | 4 |
| 26 Jan 2024 | 433.15 | 443.00 | 433.15 | 443.00 | 436.28 | 45 |
| 25 Jan 2024 | 428.05 | 433.95 | 428.05 | 433.95 | 427.37 | 33 |
| 24 Jan 2024 | 429.80 | 429.80 | 429.60 | 429.60 | 423.09 | 5 |
| 23 Jan 2024 | 424.50 | 424.85 | 424.50 | 424.85 | 418.41 | 30 |
| 22 Jan 2024 | 426.60 | 426.60 | 426.60 | 426.60 | 420.13 | - |
| 19 Jan 2024 | 427.35 | 427.35 | 427.35 | 427.35 | 420.87 | - |
| 18 Jan 2024 | 422.55 | 422.55 | 422.55 | 422.55 | 416.14 | - |
| 17 Jan 2024 | 415.50 | 421.80 | 415.50 | 421.80 | 415.40 | 17 |
| 16 Jan 2024 | 421.95 | 421.95 | 421.95 | 421.95 | 415.55 | - |
| 15 Jan 2024 | 444.50 | 444.50 | 430.45 | 430.45 | 423.92 | 60 |
| 12 Jan 2024 | 442.90 | 442.90 | 442.90 | 442.90 | 436.18 | - |
| 11 Jan 2024 | 442.90 | 442.90 | 442.90 | 442.90 | 436.18 | - |
| 10 Jan 2024 | 439.10 | 440.20 | 439.05 | 440.20 | 433.52 | 17 |
| 09 Jan 2024 | 440.30 | 440.30 | 436.10 | 436.25 | 429.63 | 20 |
| 08 Jan 2024 | 433.80 | 438.70 | 433.80 | 438.70 | 432.05 | 56 |
| 05 Jan 2024 | 434.65 | 434.65 | 434.65 | 434.65 | 428.06 | - |
| 04 Jan 2024 | 438.80 | 438.80 | 437.10 | 437.10 | 430.47 | 11 |
| 03 Jan 2024 | 442.20 | 442.20 | 439.20 | 439.20 | 432.54 | 101 |
| 02 Jan 2024 | 452.75 | 452.75 | 452.75 | 452.75 | 445.88 | - |
| *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.