Essilorluxottica (ESL.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM 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 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | - |
| 27 Jun 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | - |
| 26 Jun 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - |
| 25 Jun 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 24 Jun 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 21 Jun 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | - |
| 20 Jun 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 19 Jun 2024 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | - |
| 18 Jun 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | - |
| 17 Jun 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | - |
| 14 Jun 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | - |
| 13 Jun 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | - |
| 12 Jun 2024 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | - |
| 11 Jun 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | - |
| 10 Jun 2024 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | - |
| 07 Jun 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | - |
| 06 Jun 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | - |
| 05 Jun 2024 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | - |
| 04 Jun 2024 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | - |
| 03 Jun 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | - |
| 31 May 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 30 May 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | - |
| 29 May 2024 | 205.70 | 205.70 | 205.70 | 205.70 | 205.70 | - |
| 28 May 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | - |
| 27 May 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 24 May 2024 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | - |
| 23 May 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | - |
| 22 May 2024 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | - |
| 21 May 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | - |
| 20 May 2024 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | - |
| 17 May 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | - |
| 16 May 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | - |
| 15 May 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 14 May 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | - |
| 13 May 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | - |
| 10 May 2024 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | - |
| 09 May 2024 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | - |
| 08 May 2024 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | - |
| 07 May 2024 | 199.30 | 199.30 | 199.30 | 199.30 | 199.30 | - |
| 06 May 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | - |
| 06 May 2024 | 3.95 Dividend | |||||
| 06 May 2024 | 1.02193:1 Stock split | |||||
| 03 May 2024 | 196.69 | 196.69 | 196.69 | 196.69 | 192.74 | - |
| 02 May 2024 | 196.98 | 196.98 | 196.98 | 196.98 | 193.02 | - |
| 30 Apr 2024 | 196.88 | 196.88 | 196.88 | 196.88 | 192.93 | 25 |
| 29 Apr 2024 | 199.43 | 199.43 | 199.43 | 199.43 | 195.42 | - |
| 26 Apr 2024 | 198.25 | 198.25 | 198.25 | 198.25 | 194.27 | - |
| 25 Apr 2024 | 199.23 | 199.23 | 199.23 | 199.23 | 195.23 | - |
| 24 Apr 2024 | 200.99 | 200.99 | 200.99 | 200.99 | 196.96 | - |
| 23 Apr 2024 | 199.72 | 199.72 | 199.72 | 199.72 | 195.71 | - |
| 22 Apr 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 196.76 | - |
| 19 Apr 2024 | 195.90 | 195.90 | 195.90 | 195.90 | 191.97 | - |
| 18 Apr 2024 | 197.37 | 197.37 | 197.37 | 197.37 | 193.41 | - |
| 17 Apr 2024 | 198.06 | 198.06 | 198.06 | 198.06 | 194.08 | - |
| 16 Apr 2024 | 198.55 | 198.55 | 198.55 | 198.55 | 194.56 | - |
| 15 Apr 2024 | 198.94 | 198.94 | 198.94 | 198.94 | 194.94 | - |
| 12 Apr 2024 | 199.62 | 199.62 | 199.62 | 199.62 | 195.61 | - |
| 11 Apr 2024 | 197.08 | 199.13 | 197.08 | 199.13 | 195.13 | 5 |
| 10 Apr 2024 | 200.01 | 200.01 | 200.01 | 200.01 | 196.00 | - |
| 09 Apr 2024 | 201.58 | 201.58 | 201.58 | 201.58 | 197.53 | - |
| 08 Apr 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 196.57 | - |
| 05 Apr 2024 | 200.31 | 200.31 | 200.31 | 200.31 | 196.28 | - |
| 04 Apr 2024 | 205.69 | 205.69 | 205.69 | 205.69 | 201.56 | - |
| 03 Apr 2024 | 203.15 | 203.15 | 203.15 | 203.15 | 199.07 | - |
| 02 Apr 2024 | 204.81 | 204.81 | 204.81 | 204.81 | 200.70 | - |
| 28 Mar 2024 | 205.44 | 205.44 | 205.44 | 205.44 | 201.32 | - |
| 27 Mar 2024 | 204.42 | 204.42 | 204.42 | 204.42 | 200.31 | - |
| 26 Mar 2024 | 203.73 | 203.73 | 203.73 | 203.73 | 199.64 | - |
| 25 Mar 2024 | 204.17 | 204.17 | 204.17 | 204.17 | 200.07 | - |
| 22 Mar 2024 | 206.28 | 206.28 | 206.28 | 206.28 | 202.13 | - |
| 21 Mar 2024 | 209.41 | 209.41 | 209.41 | 209.41 | 205.20 | - |
| 20 Mar 2024 | 204.47 | 204.47 | 204.47 | 204.47 | 200.36 | - |
| 19 Mar 2024 | 201.82 | 201.82 | 201.82 | 201.82 | 197.77 | - |
| 18 Mar 2024 | 204.71 | 204.71 | 204.71 | 204.71 | 200.60 | - |
| 15 Mar 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 198.83 | - |
| 14 Mar 2024 | 200.94 | 200.94 | 200.94 | 200.94 | 196.91 | - |
| 13 Mar 2024 | 199.82 | 201.53 | 199.82 | 201.53 | 197.48 | 102 |
| 12 Mar 2024 | 201.33 | 201.33 | 201.33 | 201.33 | 197.29 | - |
| 11 Mar 2024 | 201.43 | 201.43 | 201.43 | 201.43 | 197.39 | - |
| 08 Mar 2024 | 199.82 | 199.82 | 199.82 | 199.82 | 195.81 | - |
| 07 Mar 2024 | 196.83 | 196.83 | 196.83 | 196.83 | 192.88 | - |
| 06 Mar 2024 | 196.64 | 196.64 | 196.64 | 196.64 | 192.69 | - |
| 05 Mar 2024 | 194.46 | 195.41 | 194.46 | 195.34 | 191.41 | 51 |
| 04 Mar 2024 | 193.54 | 193.54 | 193.54 | 193.54 | 189.65 | - |
| 01 Mar 2024 | 193.46 | 193.46 | 193.46 | 193.46 | 189.57 | - |
| 29 Feb 2024 | 192.52 | 192.52 | 192.52 | 192.52 | 188.65 | - |
| 28 Feb 2024 | 191.11 | 191.11 | 191.11 | 191.11 | 187.27 | - |
| 27 Feb 2024 | 189.64 | 189.64 | 189.64 | 189.64 | 185.83 | - |
| 26 Feb 2024 | 189.54 | 189.54 | 189.54 | 189.54 | 185.74 | - |
| 23 Feb 2024 | 187.57 | 187.57 | 187.57 | 187.57 | 183.80 | - |
| 22 Feb 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 183.05 | - |
| 21 Feb 2024 | 184.04 | 184.04 | 184.04 | 184.04 | 180.35 | - |
| 20 Feb 2024 | 184.36 | 184.36 | 184.36 | 184.36 | 180.65 | - |
| 19 Feb 2024 | 182.97 | 182.97 | 182.97 | 182.97 | 179.29 | - |
| 16 Feb 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 178.55 | - |
| 15 Feb 2024 | 181.99 | 181.99 | 181.99 | 181.99 | 178.33 | - |
| 14 Feb 2024 | 183.95 | 183.95 | 183.95 | 183.95 | 180.25 | - |
| 13 Feb 2024 | 186.47 | 186.47 | 186.47 | 186.47 | 182.73 | - |
| 12 Feb 2024 | 183.83 | 183.83 | 183.83 | 183.83 | 180.14 | - |
| 09 Feb 2024 | 182.26 | 182.26 | 182.26 | 182.26 | 178.60 | - |
| *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.