Essilorluxottica (ESL.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM 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 | 204.40 | 204.40 | 200.40 | 201.30 | 201.30 | - |
| 27 Jun 2024 | 206.50 | 206.50 | 202.60 | 202.60 | 202.60 | - |
| 26 Jun 2024 | 208.20 | 208.20 | 204.90 | 205.50 | 205.50 | - |
| 25 Jun 2024 | 208.00 | 208.00 | 206.30 | 206.30 | 206.30 | - |
| 24 Jun 2024 | 208.40 | 209.40 | 207.30 | 207.40 | 207.40 | - |
| 21 Jun 2024 | 208.10 | 210.00 | 208.10 | 208.70 | 208.70 | - |
| 20 Jun 2024 | 205.90 | 208.50 | 205.50 | 207.40 | 207.40 | - |
| 19 Jun 2024 | 206.70 | 206.70 | 203.60 | 204.80 | 204.80 | - |
| 18 Jun 2024 | 208.10 | 208.10 | 206.50 | 206.50 | 206.50 | - |
| 17 Jun 2024 | 203.10 | 205.60 | 203.10 | 205.20 | 205.20 | - |
| 14 Jun 2024 | 206.60 | 206.60 | 200.80 | 200.80 | 200.80 | - |
| 13 Jun 2024 | 208.30 | 208.30 | 205.30 | 205.30 | 205.30 | - |
| 12 Jun 2024 | 206.60 | 208.40 | 205.90 | 207.70 | 207.70 | - |
| 11 Jun 2024 | 208.00 | 208.20 | 205.00 | 205.00 | 205.00 | - |
| 10 Jun 2024 | 206.80 | 206.80 | 205.20 | 206.80 | 206.80 | - |
| 07 Jun 2024 | 207.20 | 208.70 | 207.20 | 207.80 | 207.80 | - |
| 06 Jun 2024 | 208.50 | 208.50 | 206.80 | 206.80 | 206.80 | - |
| 05 Jun 2024 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | - |
| 04 Jun 2024 | 204.40 | 205.60 | 202.60 | 205.40 | 205.40 | - |
| 03 Jun 2024 | 208.80 | 208.80 | 203.50 | 203.50 | 203.50 | 18 |
| 31 May 2024 | 204.00 | 205.70 | 203.10 | 204.40 | 204.40 | - |
| 30 May 2024 | 202.00 | 204.50 | 202.00 | 204.00 | 204.00 | - |
| 29 May 2024 | 205.90 | 205.90 | 202.10 | 202.10 | 202.10 | - |
| 28 May 2024 | 210.10 | 210.10 | 206.40 | 206.40 | 206.40 | - |
| 27 May 2024 | 208.50 | 209.80 | 208.50 | 209.80 | 209.80 | - |
| 24 May 2024 | 208.20 | 208.50 | 207.70 | 208.00 | 208.00 | - |
| 23 May 2024 | 208.60 | 209.40 | 207.90 | 208.60 | 208.60 | 11 |
| 22 May 2024 | 209.40 | 209.40 | 207.40 | 207.40 | 207.40 | - |
| 21 May 2024 | 208.20 | 208.90 | 207.90 | 208.40 | 208.40 | - |
| 20 May 2024 | 208.80 | 208.80 | 207.90 | 207.90 | 207.90 | - |
| 17 May 2024 | 205.20 | 208.40 | 205.20 | 208.30 | 208.30 | - |
| 16 May 2024 | 208.10 | 208.10 | 205.40 | 205.40 | 205.40 | - |
| 15 May 2024 | 206.30 | 207.10 | 205.70 | 207.10 | 207.10 | - |
| 14 May 2024 | 206.80 | 206.80 | 205.00 | 205.30 | 205.30 | - |
| 13 May 2024 | 206.10 | 206.50 | 204.40 | 204.40 | 204.40 | - |
| 10 May 2024 | 204.90 | 205.50 | 204.80 | 204.80 | 204.80 | - |
| 09 May 2024 | 203.90 | 205.30 | 203.60 | 204.30 | 204.30 | - |
| 08 May 2024 | 204.10 | 204.70 | 203.10 | 203.10 | 203.10 | - |
| 07 May 2024 | 198.35 | 203.80 | 198.35 | 203.80 | 203.80 | - |
| 06 May 2024 | 199.70 | 199.70 | 197.70 | 198.05 | 198.05 | - |
| 06 May 2024 | 3.95 Dividend | |||||
| 06 May 2024 | 1.02193:1 Stock split | |||||
| 03 May 2024 | 196.78 | 197.08 | 195.37 | 196.98 | 193.03 | - |
| 02 May 2024 | 196.78 | 196.78 | 195.71 | 195.81 | 191.88 | - |
| 30 Apr 2024 | 196.98 | 197.08 | 195.56 | 195.56 | 191.64 | - |
| 29 Apr 2024 | 199.33 | 199.82 | 196.59 | 196.59 | 192.65 | - |
| 26 Apr 2024 | 198.15 | 199.04 | 197.37 | 198.06 | 194.09 | - |
| 25 Apr 2024 | 199.33 | 200.01 | 196.30 | 196.30 | 192.36 | - |
| 24 Apr 2024 | 200.70 | 200.70 | 199.43 | 199.43 | 195.43 | - |
| 23 Apr 2024 | 199.43 | 199.43 | 198.74 | 199.33 | 195.33 | - |
| 22 Apr 2024 | 201.19 | 201.19 | 198.35 | 198.35 | 194.37 | - |
| 19 Apr 2024 | 195.81 | 198.64 | 195.81 | 198.64 | 194.66 | - |
| 18 Apr 2024 | 197.27 | 200.01 | 197.27 | 200.01 | 196.00 | - |
| 17 Apr 2024 | 198.25 | 198.25 | 195.90 | 195.90 | 191.98 | - |
| 16 Apr 2024 | 196.20 | 198.64 | 196.20 | 198.64 | 194.66 | - |
| 15 Apr 2024 | 198.64 | 200.01 | 197.76 | 197.76 | 193.80 | - |
| 12 Apr 2024 | 200.11 | 201.68 | 196.30 | 196.30 | 192.36 | - |
| 11 Apr 2024 | 196.88 | 199.04 | 196.88 | 198.55 | 194.56 | - |
| 10 Apr 2024 | 199.92 | 199.92 | 196.10 | 196.10 | 192.17 | - |
| 09 Apr 2024 | 200.89 | 200.99 | 197.86 | 198.45 | 194.47 | - |
| 08 Apr 2024 | 200.31 | 203.24 | 200.31 | 201.48 | 197.44 | - |
| 05 Apr 2024 | 198.35 | 198.35 | 196.59 | 198.06 | 194.09 | - |
| 04 Apr 2024 | 205.79 | 205.88 | 200.21 | 200.21 | 196.19 | - |
| 03 Apr 2024 | 203.93 | 205.10 | 202.56 | 204.91 | 200.80 | - |
| 02 Apr 2024 | 205.88 | 206.08 | 203.63 | 205.40 | 201.28 | 27 |
| 28 Mar 2024 | 205.35 | 205.84 | 205.00 | 205.10 | 200.99 | - |
| 27 Mar 2024 | 204.52 | 206.52 | 204.52 | 206.08 | 201.95 | - |
| 26 Mar 2024 | 205.30 | 205.40 | 204.03 | 204.03 | 199.93 | - |
| 25 Mar 2024 | 204.56 | 205.79 | 204.37 | 204.91 | 200.80 | - |
| 22 Mar 2024 | 205.64 | 205.64 | 203.68 | 203.88 | 199.79 | - |
| 21 Mar 2024 | 209.55 | 209.55 | 203.78 | 205.88 | 201.76 | 25 |
| 20 Mar 2024 | 204.37 | 206.28 | 204.37 | 205.25 | 201.13 | - |
| 19 Mar 2024 | 202.51 | 204.61 | 202.12 | 204.32 | 200.22 | - |
| 18 Mar 2024 | 205.00 | 205.00 | 201.73 | 201.73 | 197.68 | - |
| 15 Mar 2024 | 203.29 | 206.03 | 203.29 | 204.76 | 200.65 | - |
| 14 Mar 2024 | 200.99 | 203.34 | 200.99 | 202.80 | 198.74 | - |
| 13 Mar 2024 | 200.55 | 202.22 | 200.55 | 201.09 | 197.06 | - |
| 12 Mar 2024 | 201.14 | 201.14 | 199.13 | 200.01 | 196.00 | - |
| 11 Mar 2024 | 201.53 | 201.53 | 199.13 | 200.11 | 196.10 | - |
| 08 Mar 2024 | 199.77 | 201.73 | 199.48 | 199.87 | 195.86 | - |
| 07 Mar 2024 | 196.54 | 199.72 | 196.54 | 198.84 | 194.85 | - |
| 06 Mar 2024 | 196.64 | 197.03 | 194.67 | 196.69 | 192.74 | - |
| 05 Mar 2024 | 194.61 | 198.30 | 194.61 | 196.20 | 192.26 | - |
| 04 Mar 2024 | 194.42 | 195.20 | 193.54 | 195.20 | 191.29 | 3 |
| 01 Mar 2024 | 193.20 | 193.20 | 191.99 | 192.36 | 188.50 | - |
| 29 Feb 2024 | 192.75 | 194.81 | 191.81 | 191.89 | 188.04 | - |
| 28 Feb 2024 | 191.40 | 194.01 | 191.40 | 192.17 | 188.31 | - |
| 27 Feb 2024 | 189.56 | 191.62 | 189.56 | 190.09 | 186.28 | - |
| 26 Feb 2024 | 189.45 | 190.11 | 189.45 | 189.64 | 185.84 | - |
| 23 Feb 2024 | 187.43 | 190.07 | 187.43 | 189.29 | 185.49 | - |
| 22 Feb 2024 | 186.08 | 187.59 | 186.08 | 187.19 | 183.44 | - |
| 21 Feb 2024 | 184.00 | 186.04 | 184.00 | 184.55 | 180.85 | - |
| 20 Feb 2024 | 184.71 | 184.71 | 183.20 | 183.20 | 179.53 | - |
| 19 Feb 2024 | 183.79 | 184.59 | 182.62 | 184.59 | 180.89 | - |
| 16 Feb 2024 | 181.23 | 182.65 | 181.23 | 182.65 | 178.99 | - |
| 15 Feb 2024 | 183.24 | 187.35 | 183.24 | 183.87 | 180.18 | - |
| 14 Feb 2024 | 184.00 | 186.14 | 184.00 | 185.45 | 181.73 | - |
| 13 Feb 2024 | 185.77 | 185.77 | 183.08 | 183.08 | 179.41 | - |
| 12 Feb 2024 | 184.96 | 186.92 | 184.75 | 185.98 | 182.25 | 30 |
| 09 Feb 2024 | 182.17 | 184.96 | 182.17 | 183.77 | 180.08 | - |
| *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.