EssilorLuxottica Société anonyme (1EL.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:29PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 202.40 | 203.30 | 200.30 | 200.50 | 200.50 | 930 |
| 27 Jun 2024 | 205.40 | 206.60 | 202.90 | 202.90 | 202.90 | 747 |
| 26 Jun 2024 | 207.40 | 207.40 | 204.60 | 206.30 | 206.30 | 348 |
| 25 Jun 2024 | 207.50 | 208.20 | 206.70 | 206.60 | 206.60 | 694 |
| 24 Jun 2024 | 210.40 | 210.40 | 207.50 | 209.20 | 209.20 | 368 |
| 21 Jun 2024 | 209.00 | 210.70 | 209.00 | 209.80 | 209.80 | 1,234 |
| 20 Jun 2024 | 206.50 | 209.50 | 205.60 | 209.10 | 209.10 | 1,296 |
| 19 Jun 2024 | 206.00 | 207.30 | 203.90 | 203.80 | 203.80 | 979 |
| 18 Jun 2024 | 208.50 | 208.50 | 206.20 | 206.20 | 206.20 | 647 |
| 17 Jun 2024 | 205.80 | 206.40 | 204.40 | 206.20 | 206.20 | 471 |
| 14 Jun 2024 | 206.30 | 206.30 | 200.50 | 200.80 | 200.80 | 502 |
| 13 Jun 2024 | 208.60 | 208.60 | 206.30 | 206.20 | 206.20 | 410 |
| 12 Jun 2024 | 206.90 | 209.00 | 206.00 | 209.00 | 209.00 | 375 |
| 11 Jun 2024 | 207.80 | 208.60 | 205.40 | 206.10 | 206.10 | 466 |
| 10 Jun 2024 | 206.60 | 207.40 | 205.30 | 207.00 | 207.00 | 291 |
| 07 Jun 2024 | 208.80 | 209.20 | 207.40 | 208.80 | 208.80 | 1,147 |
| 06 Jun 2024 | 210.10 | 210.10 | 207.30 | 207.80 | 207.80 | 855 |
| 05 Jun 2024 | 206.60 | 210.40 | 206.60 | 208.00 | 208.00 | 735 |
| 04 Jun 2024 | 204.70 | 207.10 | 203.10 | 205.50 | 205.50 | 298 |
| 03 Jun 2024 | 206.80 | 207.50 | 205.80 | 205.70 | 205.70 | 361 |
| 31 May 2024 | 205.30 | 206.00 | 203.50 | 204.90 | 204.90 | 273 |
| 30 May 2024 | 203.10 | 205.20 | 203.10 | 204.90 | 204.90 | 510 |
| 29 May 2024 | 205.90 | 205.90 | 202.10 | 203.20 | 203.20 | 490 |
| 28 May 2024 | 209.80 | 209.80 | 206.50 | 206.60 | 206.60 | 638 |
| 27 May 2024 | 209.00 | 210.20 | 209.00 | 209.50 | 209.50 | 181 |
| 24 May 2024 | 208.20 | 209.30 | 207.80 | 208.30 | 208.30 | 602 |
| 23 May 2024 | 208.20 | 209.60 | 208.00 | 209.00 | 209.00 | 1,241 |
| 22 May 2024 | 208.40 | 209.20 | 207.90 | 208.70 | 208.70 | 308 |
| 21 May 2024 | 208.60 | 209.20 | 207.90 | 208.10 | 208.10 | 1,288 |
| 20 May 2024 | 208.10 | 209.70 | 207.90 | 209.20 | 209.20 | 484 |
| 17 May 2024 | 206.30 | 209.80 | 205.30 | 209.40 | 209.40 | 1,624 |
| 16 May 2024 | 209.00 | 209.00 | 206.00 | 206.10 | 206.10 | 486 |
| 15 May 2024 | 207.30 | 208.00 | 205.70 | 207.80 | 207.80 | 341 |
| 14 May 2024 | 206.60 | 206.60 | 205.00 | 206.60 | 206.60 | 487 |
| 13 May 2024 | 206.80 | 207.00 | 206.20 | 205.90 | 205.90 | 262 |
| 10 May 2024 | 205.60 | 206.10 | 205.20 | 205.70 | 205.70 | 865 |
| 09 May 2024 | 203.40 | 205.90 | 203.40 | 205.60 | 205.60 | 241 |
| 08 May 2024 | 205.50 | 205.60 | 204.60 | 204.70 | 204.70 | 549 |
| 07 May 2024 | 200.30 | 204.60 | 199.25 | 204.60 | 204.60 | 562 |
| 06 May 2024 | 199.90 | 199.90 | 195.95 | 198.45 | 198.45 | 1,147 |
| 06 May 2024 | 3.95 Dividend | |||||
| 03 May 2024 | 200.50 | 202.50 | 199.80 | 202.30 | 198.35 | 1,168 |
| 02 May 2024 | 200.30 | 201.60 | 200.20 | 201.20 | 197.27 | 1,550 |
| 30 Apr 2024 | 201.50 | 202.30 | 199.50 | 200.80 | 196.88 | 947 |
| 29 Apr 2024 | 207.80 | 207.80 | 202.00 | 201.80 | 197.86 | 726 |
| 26 Apr 2024 | 202.80 | 203.20 | 201.40 | 203.40 | 199.43 | 506 |
| 25 Apr 2024 | 202.60 | 202.60 | 202.60 | 202.40 | 198.45 | 1 |
| 24 Apr 2024 | 204.60 | 205.40 | 204.20 | 204.50 | 200.51 | 270 |
| 23 Apr 2024 | 203.90 | 204.70 | 203.30 | 204.60 | 200.61 | 266 |
| 22 Apr 2024 | 206.00 | 206.00 | 202.20 | 203.10 | 199.13 | 339 |
| 19 Apr 2024 | 197.70 | 205.00 | 196.55 | 205.00 | 201.00 | 778 |
| 18 Apr 2024 | 201.30 | 205.00 | 201.00 | 201.00 | 197.08 | 311 |
| 17 Apr 2024 | 202.10 | 202.30 | 201.20 | 201.40 | 197.47 | 634 |
| 16 Apr 2024 | 201.00 | 203.50 | 201.00 | 202.20 | 198.25 | 928 |
| 15 Apr 2024 | 204.20 | 206.00 | 203.80 | 203.80 | 199.82 | 1,116 |
| 12 Apr 2024 | 204.00 | 206.80 | 202.00 | 202.40 | 198.45 | 796 |
| 11 Apr 2024 | 202.90 | 204.40 | 201.30 | 203.40 | 199.43 | 538 |
| 10 Apr 2024 | 203.10 | 203.10 | 200.00 | 201.00 | 197.08 | 983 |
| 09 Apr 2024 | 204.70 | 205.70 | 202.10 | 203.90 | 199.92 | 523 |
| 08 Apr 2024 | 204.90 | 208.40 | 204.90 | 207.40 | 203.35 | 601 |
| 05 Apr 2024 | 201.30 | 202.80 | 200.70 | 202.60 | 198.64 | 990 |
| 04 Apr 2024 | 210.50 | 210.80 | 202.80 | 205.20 | 201.19 | 2,189 |
| 03 Apr 2024 | 208.10 | 211.10 | 207.20 | 210.70 | 206.59 | 511 |
| 02 Apr 2024 | 209.30 | 211.60 | 208.00 | 208.50 | 204.43 | 1,012 |
| 28 Mar 2024 | 210.40 | 210.90 | 209.05 | 209.70 | 205.61 | 521 |
| 27 Mar 2024 | 211.00 | 211.55 | 210.20 | 210.30 | 206.19 | 1,691 |
| 26 Mar 2024 | 209.50 | 210.45 | 208.95 | 210.05 | 205.95 | 966 |
| 25 Mar 2024 | 207.35 | 210.65 | 207.35 | 209.95 | 205.85 | 1,200 |
| 22 Mar 2024 | 209.75 | 210.05 | 208.20 | 208.65 | 204.58 | 451 |
| 21 Mar 2024 | 211.20 | 211.20 | 208.35 | 211.10 | 206.98 | 899 |
| 20 Mar 2024 | 210.10 | 211.55 | 209.85 | 210.25 | 206.14 | 1,604 |
| 19 Mar 2024 | 207.60 | 209.65 | 206.75 | 209.55 | 205.46 | 881 |
| 18 Mar 2024 | 209.50 | 209.50 | 206.35 | 206.75 | 202.71 | 1,158 |
| 15 Mar 2024 | 208.00 | 211.25 | 208.00 | 209.65 | 205.56 | 2,967 |
| 14 Mar 2024 | 210.00 | 210.00 | 205.90 | 205.90 | 201.88 | 1,008 |
| 13 Mar 2024 | 205.50 | 210.00 | 205.40 | 210.00 | 205.90 | 1,376 |
| 12 Mar 2024 | 219.90 | 219.90 | 203.35 | 206.20 | 202.17 | 1,303 |
| 11 Mar 2024 | 206.30 | 206.30 | 203.70 | 204.75 | 200.75 | 1,402 |
| 08 Mar 2024 | 204.00 | 206.85 | 203.70 | 205.35 | 201.34 | 1,920 |
| 07 Mar 2024 | 200.20 | 205.00 | 200.20 | 203.85 | 199.87 | 2,090 |
| 06 Mar 2024 | 200.80 | 202.00 | 199.00 | 201.75 | 197.81 | 1,434 |
| 05 Mar 2024 | 200.00 | 203.10 | 199.78 | 201.40 | 197.47 | 1,366 |
| 04 Mar 2024 | 198.24 | 199.82 | 197.74 | 199.32 | 195.43 | 1,119 |
| 01 Mar 2024 | 196.60 | 198.06 | 195.92 | 197.74 | 193.88 | 907 |
| 29 Feb 2024 | 197.44 | 199.56 | 196.26 | 196.66 | 192.82 | 1,766 |
| 28 Feb 2024 | 196.32 | 198.70 | 196.32 | 197.38 | 193.53 | 1,601 |
| 27 Feb 2024 | 193.76 | 196.22 | 193.46 | 196.22 | 192.39 | 1,218 |
| 26 Feb 2024 | 194.32 | 194.62 | 193.24 | 194.38 | 190.58 | 864 |
| 23 Feb 2024 | 192.16 | 195.10 | 191.84 | 194.18 | 190.39 | 2,220 |
| 22 Feb 2024 | 191.52 | 192.06 | 190.10 | 192.16 | 188.41 | 1,372 |
| 21 Feb 2024 | 188.74 | 190.70 | 188.74 | 189.24 | 185.54 | 554 |
| 20 Feb 2024 | 188.08 | 189.54 | 188.08 | 188.66 | 184.98 | 492 |
| 19 Feb 2024 | 188.60 | 189.26 | 185.70 | 188.98 | 185.29 | 649 |
| 16 Feb 2024 | 188.40 | 188.40 | 185.00 | 188.00 | 184.33 | 2,042 |
| 15 Feb 2024 | 186.00 | 193.60 | 183.30 | 187.96 | 184.29 | 5,352 |
| 14 Feb 2024 | 186.68 | 191.00 | 186.68 | 191.00 | 187.27 | 1,100 |
| 13 Feb 2024 | 190.58 | 190.58 | 187.56 | 188.98 | 185.29 | 665 |
| 12 Feb 2024 | 187.04 | 191.42 | 187.04 | 190.34 | 186.62 | 4,147 |
| 09 Feb 2024 | 187.74 | 189.32 | 187.54 | 188.10 | 184.43 | 2,118 |
| 08 Feb 2024 | 185.00 | 187.68 | 184.98 | 186.30 | 182.66 | 2,596 |
| *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.