Essilorluxottica (ESL.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM 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 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | - |
| 27 Jun 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | - |
| 26 Jun 2024 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | - |
| 25 Jun 2024 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | - |
| 24 Jun 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | - |
| 21 Jun 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | - |
| 20 Jun 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | - |
| 19 Jun 2024 | 207.10 | 207.10 | 206.20 | 206.20 | 206.20 | 60 |
| 18 Jun 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | - |
| 17 Jun 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 14 Jun 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| 13 Jun 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | - |
| 12 Jun 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | - |
| 11 Jun 2024 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | - |
| 10 Jun 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | - |
| 07 Jun 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
| 06 Jun 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | - |
| 05 Jun 2024 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | - |
| 04 Jun 2024 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | - |
| 03 Jun 2024 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | - |
| 31 May 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | - |
| 30 May 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | - |
| 29 May 2024 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | - |
| 28 May 2024 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | - |
| 27 May 2024 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | - |
| 24 May 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | - |
| 23 May 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - |
| 22 May 2024 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | - |
| 21 May 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | - |
| 20 May 2024 | 210.10 | 210.10 | 210.10 | 210.10 | 210.10 | - |
| 17 May 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | - |
| 16 May 2024 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | - |
| 15 May 2024 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | - |
| 14 May 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | - |
| 13 May 2024 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | - |
| 10 May 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | - |
| 09 May 2024 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | - |
| 08 May 2024 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - |
| 07 May 2024 | 198.65 | 198.65 | 198.65 | 198.65 | 198.65 | - |
| 06 May 2024 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | - |
| 06 May 2024 | 3.95 Dividend | |||||
| 06 May 2024 | 1.02193:1 Stock split | |||||
| 03 May 2024 | 197.08 | 197.08 | 197.08 | 197.08 | 193.13 | - |
| 02 May 2024 | 196.59 | 196.59 | 196.59 | 196.59 | 192.65 | - |
| 30 Apr 2024 | 197.37 | 197.37 | 197.37 | 197.37 | 193.42 | - |
| 29 Apr 2024 | 199.62 | 199.62 | 199.62 | 199.62 | 195.62 | - |
| 26 Apr 2024 | 199.23 | 199.23 | 199.23 | 199.23 | 195.24 | - |
| 25 Apr 2024 | 199.72 | 199.72 | 199.72 | 199.72 | 195.72 | - |
| 24 Apr 2024 | 201.09 | 201.09 | 201.09 | 201.09 | 197.06 | - |
| 23 Apr 2024 | 199.62 | 199.62 | 199.62 | 199.62 | 195.62 | - |
| 22 Apr 2024 | 201.38 | 201.38 | 201.38 | 201.38 | 197.35 | - |
| 19 Apr 2024 | 195.32 | 195.32 | 195.32 | 195.32 | 191.40 | - |
| 18 Apr 2024 | 197.67 | 197.67 | 197.67 | 197.67 | 193.70 | - |
| 17 Apr 2024 | 198.55 | 198.55 | 198.55 | 198.55 | 194.57 | - |
| 16 Apr 2024 | 196.69 | 196.69 | 196.69 | 196.69 | 192.74 | - |
| 15 Apr 2024 | 198.74 | 198.74 | 198.74 | 198.74 | 194.76 | - |
| 12 Apr 2024 | 200.41 | 200.41 | 200.41 | 200.41 | 196.39 | - |
| 11 Apr 2024 | 197.27 | 197.27 | 197.27 | 197.27 | 193.32 | - |
| 10 Apr 2024 | 200.21 | 200.21 | 200.21 | 200.21 | 196.20 | - |
| 09 Apr 2024 | 201.09 | 201.09 | 201.09 | 201.09 | 197.06 | - |
| 08 Apr 2024 | 200.31 | 200.31 | 200.31 | 200.31 | 196.29 | - |
| 05 Apr 2024 | 198.84 | 198.84 | 198.84 | 198.84 | 194.85 | - |
| 04 Apr 2024 | 205.98 | 205.98 | 205.98 | 205.98 | 201.85 | - |
| 03 Apr 2024 | 204.03 | 204.03 | 204.03 | 204.03 | 199.94 | - |
| 02 Apr 2024 | 205.98 | 205.98 | 205.98 | 205.98 | 201.85 | - |
| 28 Mar 2024 | 205.59 | 205.59 | 205.59 | 205.59 | 201.47 | - |
| 27 Mar 2024 | 204.86 | 204.86 | 204.86 | 204.86 | 200.75 | - |
| 26 Mar 2024 | 205.69 | 205.69 | 205.69 | 205.69 | 201.57 | - |
| 25 Mar 2024 | 204.71 | 204.71 | 204.71 | 204.71 | 200.61 | - |
| 22 Mar 2024 | 205.79 | 205.79 | 205.79 | 205.79 | 201.66 | - |
| 21 Mar 2024 | 209.80 | 209.80 | 209.80 | 209.80 | 205.59 | - |
| 20 Mar 2024 | 204.52 | 204.52 | 204.52 | 204.52 | 200.42 | - |
| 19 Mar 2024 | 202.66 | 202.66 | 202.66 | 202.66 | 198.59 | - |
| 18 Mar 2024 | 204.52 | 204.52 | 204.52 | 204.52 | 200.42 | - |
| 15 Mar 2024 | 203.49 | 203.49 | 203.49 | 203.49 | 199.41 | - |
| 14 Mar 2024 | 201.24 | 201.24 | 201.24 | 201.24 | 197.20 | - |
| 13 Mar 2024 | 200.85 | 200.85 | 200.85 | 200.85 | 196.82 | - |
| 12 Mar 2024 | 201.48 | 201.48 | 201.48 | 201.48 | 197.44 | - |
| 11 Mar 2024 | 201.73 | 201.73 | 201.73 | 201.73 | 197.68 | - |
| 08 Mar 2024 | 199.96 | 199.96 | 199.96 | 199.96 | 195.96 | - |
| 07 Mar 2024 | 196.78 | 196.78 | 196.78 | 196.78 | 192.84 | - |
| 06 Mar 2024 | 196.83 | 196.83 | 196.83 | 196.83 | 192.89 | - |
| 05 Mar 2024 | 194.73 | 194.73 | 194.73 | 194.73 | 190.83 | - |
| 04 Mar 2024 | 193.79 | 193.79 | 193.79 | 193.79 | 189.91 | - |
| 01 Mar 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 189.52 | - |
| 29 Feb 2024 | 192.91 | 192.91 | 192.91 | 192.91 | 189.04 | - |
| 28 Feb 2024 | 191.70 | 191.70 | 191.70 | 191.70 | 187.85 | - |
| 27 Feb 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 185.99 | - |
| 26 Feb 2024 | 190.33 | 190.33 | 190.33 | 190.33 | 186.51 | 12 |
| 23 Feb 2024 | 187.63 | 187.63 | 187.63 | 187.63 | 183.86 | - |
| 22 Feb 2024 | 186.35 | 186.35 | 186.35 | 186.35 | 182.62 | - |
| 21 Feb 2024 | 184.32 | 184.32 | 184.32 | 184.32 | 180.62 | - |
| 20 Feb 2024 | 184.87 | 184.87 | 184.87 | 184.87 | 181.16 | - |
| 19 Feb 2024 | 183.46 | 183.46 | 182.01 | 182.01 | 178.36 | 33 |
| 16 Feb 2024 | 181.23 | 181.23 | 181.23 | 181.23 | 177.59 | - |
| 15 Feb 2024 | 183.44 | 183.44 | 183.44 | 183.44 | 179.76 | - |
| 14 Feb 2024 | 184.28 | 184.28 | 184.28 | 184.28 | 180.59 | - |
| 13 Feb 2024 | 185.96 | 185.96 | 185.96 | 185.96 | 182.23 | - |
| 12 Feb 2024 | 185.12 | 185.12 | 185.12 | 185.12 | 181.41 | - |
| 09 Feb 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 178.55 | - |
| *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.