EssilorLuxottica Société anonyme (ESL.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM 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 | 203.60 | 205.10 | 203.60 | 205.10 | 205.10 | 44 |
| 27 Jun 2024 | 203.90 | 203.90 | 203.50 | 203.50 | 203.50 | - |
| 26 Jun 2024 | 205.30 | 205.30 | 205.30 | 205.30 | 205.30 | 10 |
| 25 Jun 2024 | 206.80 | 208.10 | 206.80 | 207.00 | 207.00 | 110 |
| 24 Jun 2024 | 209.60 | 211.10 | 208.90 | 211.10 | 211.10 | 27 |
| 21 Jun 2024 | 209.20 | 211.10 | 209.20 | 211.10 | 211.10 | 2 |
| 20 Jun 2024 | 205.60 | 211.10 | 205.10 | 211.10 | 211.10 | 30 |
| 19 Jun 2024 | 205.80 | 205.80 | 205.70 | 205.70 | 205.70 | 100 |
| 18 Jun 2024 | 207.80 | 210.10 | 207.80 | 210.10 | 210.10 | 49 |
| 17 Jun 2024 | 206.50 | 206.50 | 205.70 | 205.80 | 205.80 | 77 |
| 14 Jun 2024 | 202.50 | 202.50 | 200.80 | 200.80 | 200.80 | 65 |
| 13 Jun 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | 20 |
| 12 Jun 2024 | 206.40 | 211.00 | 206.40 | 211.00 | 211.00 | 50 |
| 11 Jun 2024 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | 28 |
| 10 Jun 2024 | 206.60 | 207.30 | 206.20 | 206.20 | 206.20 | 22 |
| 07 Jun 2024 | 208.50 | 211.10 | 208.50 | 211.10 | 211.10 | 7 |
| 06 Jun 2024 | 208.00 | 208.10 | 207.50 | 207.70 | 207.70 | 29 |
| 05 Jun 2024 | 207.80 | 208.60 | 207.80 | 208.60 | 208.60 | 17 |
| 04 Jun 2024 | 204.70 | 204.70 | 201.70 | 201.70 | 201.70 | 1 |
| 03 Jun 2024 | 207.50 | 207.50 | 205.90 | 205.90 | 205.90 | 176 |
| 31 May 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | - |
| 30 May 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | - |
| 29 May 2024 | 205.30 | 205.30 | 205.30 | 205.30 | 205.30 | - |
| 28 May 2024 | 210.40 | 210.40 | 205.90 | 205.90 | 205.90 | 360 |
| 27 May 2024 | 210.00 | 210.00 | 209.90 | 209.90 | 209.90 | 175 |
| 24 May 2024 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | - |
| 23 May 2024 | 208.90 | 209.10 | 208.90 | 209.10 | 209.10 | 1 |
| 22 May 2024 | 207.90 | 209.40 | 207.90 | 209.40 | 209.40 | 171 |
| 21 May 2024 | 209.20 | 209.20 | 208.30 | 208.90 | 208.90 | 122 |
| 20 May 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | - |
| 17 May 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | 46 |
| 16 May 2024 | 207.30 | 207.30 | 206.90 | 206.90 | 206.90 | 110 |
| 15 May 2024 | 206.80 | 208.60 | 206.50 | 208.60 | 208.60 | 14 |
| 14 May 2024 | 206.60 | 206.60 | 204.90 | 205.60 | 205.60 | 161 |
| 13 May 2024 | 206.50 | 206.50 | 205.30 | 205.30 | 205.30 | 82 |
| 10 May 2024 | 206.10 | 206.10 | 205.90 | 205.90 | 205.90 | 27 |
| 09 May 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 201.70 | - |
| 08 May 2024 | 205.00 | 205.40 | 204.50 | 204.50 | 204.50 | 57 |
| 07 May 2024 | 199.65 | 200.50 | 197.45 | 197.45 | 197.45 | 19 |
| 06 May 2024 | 198.00 | 198.85 | 198.00 | 198.85 | 198.85 | 53 |
| 06 May 2024 | 3.95 Dividend | |||||
| 06 May 2024 | 1.02193:1 Stock split | |||||
| 03 May 2024 | 196.98 | 197.37 | 196.98 | 197.37 | 193.42 | 31 |
| 02 May 2024 | 196.59 | 197.37 | 196.59 | 197.37 | 193.42 | 39 |
| 30 Apr 2024 | 197.47 | 197.47 | 196.30 | 197.37 | 193.42 | 404 |
| 29 Apr 2024 | 200.41 | 200.41 | 197.08 | 197.08 | 193.13 | 292 |
| 26 Apr 2024 | 198.64 | 199.43 | 198.15 | 198.94 | 194.96 | 184 |
| 25 Apr 2024 | 198.45 | 198.45 | 198.45 | 198.45 | 194.48 | - |
| 24 Apr 2024 | 200.41 | 200.60 | 200.31 | 200.31 | 196.30 | 47 |
| 23 Apr 2024 | 200.11 | 203.05 | 199.43 | 203.05 | 198.98 | 53 |
| 22 Apr 2024 | 199.04 | 199.04 | 198.64 | 198.64 | 194.67 | 64 |
| 19 Apr 2024 | 194.83 | 199.04 | 194.83 | 199.04 | 195.05 | 388 |
| 18 Apr 2024 | 196.88 | 196.88 | 196.88 | 196.88 | 192.94 | - |
| 17 Apr 2024 | 197.18 | 197.18 | 196.88 | 196.88 | 192.94 | 3 |
| 16 Apr 2024 | 196.69 | 199.04 | 196.69 | 199.04 | 195.05 | 540 |
| 15 Apr 2024 | 199.72 | 200.41 | 199.72 | 200.41 | 196.39 | 66 |
| 12 Apr 2024 | 198.55 | 198.55 | 198.55 | 198.55 | 194.57 | - |
| 11 Apr 2024 | 198.35 | 199.72 | 198.35 | 198.84 | 194.86 | 97 |
| 10 Apr 2024 | 199.72 | 199.72 | 195.71 | 197.18 | 193.23 | 60 |
| 09 Apr 2024 | 199.23 | 199.33 | 199.23 | 199.33 | 195.34 | 10 |
| 08 Apr 2024 | 199.43 | 203.93 | 199.43 | 202.56 | 198.50 | 78 |
| 05 Apr 2024 | 197.27 | 198.94 | 196.69 | 198.94 | 194.96 | 98 |
| 04 Apr 2024 | 200.89 | 203.24 | 200.60 | 203.24 | 199.18 | 48 |
| 03 Apr 2024 | 204.71 | 205.49 | 203.05 | 203.05 | 198.98 | 87 |
| 02 Apr 2024 | 206.67 | 206.67 | 203.05 | 203.05 | 198.98 | 291 |
| 28 Mar 2024 | 206.47 | 206.47 | 205.15 | 205.15 | 201.05 | 20 |
| 27 Mar 2024 | 206.67 | 206.67 | 205.20 | 205.20 | 201.09 | 4 |
| 26 Mar 2024 | 205.30 | 205.30 | 205.20 | 205.20 | 201.09 | 45 |
| 25 Mar 2024 | 204.96 | 206.08 | 204.96 | 205.15 | 201.05 | 165 |
| 22 Mar 2024 | 205.59 | 205.59 | 204.22 | 204.22 | 200.13 | 103 |
| 21 Mar 2024 | 206.91 | 206.91 | 204.32 | 205.15 | 201.05 | 128 |
| 20 Mar 2024 | 206.28 | 206.42 | 205.59 | 205.59 | 201.48 | 65 |
| 19 Mar 2024 | 202.75 | 205.30 | 202.75 | 205.30 | 201.19 | 37 |
| 18 Mar 2024 | 203.78 | 203.78 | 202.95 | 203.05 | 198.98 | 54 |
| 15 Mar 2024 | 204.03 | 206.57 | 204.03 | 204.76 | 200.66 | 164 |
| 14 Mar 2024 | 202.36 | 204.12 | 202.36 | 203.78 | 199.70 | 207 |
| 13 Mar 2024 | 202.26 | 202.26 | 201.68 | 201.68 | 197.64 | 29 |
| 12 Mar 2024 | 200.99 | 200.99 | 200.99 | 200.99 | 196.97 | 4 |
| 11 Mar 2024 | 199.92 | 200.36 | 199.72 | 200.36 | 196.35 | 78 |
| 08 Mar 2024 | 200.60 | 201.58 | 200.50 | 201.04 | 197.02 | 259 |
| 07 Mar 2024 | 197.37 | 199.62 | 197.37 | 199.23 | 195.24 | 16 |
| 06 Mar 2024 | 196.78 | 197.37 | 195.32 | 197.37 | 193.42 | 16 |
| 05 Mar 2024 | 198.45 | 198.84 | 197.47 | 197.47 | 193.52 | 154 |
| 04 Mar 2024 | 193.87 | 195.22 | 193.87 | 195.22 | 191.31 | 122 |
| 01 Mar 2024 | 192.58 | 193.22 | 192.58 | 193.20 | 189.34 | 286 |
| 29 Feb 2024 | 195.24 | 195.24 | 192.67 | 192.67 | 188.82 | 57 |
| 28 Feb 2024 | 194.38 | 194.46 | 193.91 | 193.91 | 190.03 | 330 |
| 27 Feb 2024 | 189.92 | 191.54 | 189.92 | 191.54 | 187.71 | 27 |
| 26 Feb 2024 | 190.44 | 190.50 | 190.44 | 190.50 | 186.69 | 10 |
| 23 Feb 2024 | 188.86 | 193.52 | 188.86 | 193.52 | 189.64 | 77 |
| 22 Feb 2024 | 187.80 | 188.23 | 187.80 | 188.23 | 184.47 | 2 |
| 21 Feb 2024 | 186.20 | 186.20 | 186.20 | 186.20 | 182.47 | 44 |
| 20 Feb 2024 | 184.20 | 187.00 | 183.97 | 187.00 | 183.26 | 103 |
| 19 Feb 2024 | 182.87 | 185.00 | 182.54 | 185.00 | 181.30 | 246 |
| 16 Feb 2024 | 184.10 | 184.10 | 184.10 | 184.10 | 180.42 | - |
| 15 Feb 2024 | 182.36 | 185.45 | 182.36 | 184.10 | 180.42 | 89 |
| 14 Feb 2024 | 186.08 | 186.67 | 186.08 | 186.67 | 182.93 | 7 |
| 13 Feb 2024 | 185.79 | 185.79 | 184.77 | 184.77 | 181.07 | 92 |
| 12 Feb 2024 | 184.55 | 185.92 | 184.55 | 185.92 | 182.20 | 154 |
| 09 Feb 2024 | 184.92 | 184.92 | 184.16 | 184.16 | 180.48 | 7 |
| *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.