EssilorLuxottica SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 213.55 | 213.60 | 208.20 | 209.65 | 201.54 | 154,631 |
| 2024-09-04 | 213.85 | 215.40 | 212.60 | 213.95 | 205.68 | 32,694 |
| 2024-09-03 | 215.40 | 218.90 | 215.40 | 215.70 | 207.36 | 295,711 |
| 2024-09-02 | 212.90 | 215.50 | 212.90 | 215.45 | 207.12 | 12,796 |
| 2024-08-30 | 214.00 | 217.20 | 214.00 | 214.75 | 206.44 | 329,269 |
| 2024-08-29 | 214.30 | 216.10 | 214.30 | 215.65 | 207.31 | 171,539 |
| 2024-08-28 | 214.20 | 215.70 | 213.90 | 214.25 | 205.96 | 20,616 |
| 2024-08-27 | 214.80 | 214.90 | 213.00 | 213.75 | 205.48 | 18,760 |
| 2024-08-23 | 215.10 | 215.10 | 213.70 | 214.55 | 206.25 | 10,122 |
| 2024-08-22 | 212.90 | 215.70 | 212.80 | 214.05 | 205.77 | 150,158 |
| 2024-08-21 | 210.60 | 213.20 | 210.60 | 212.55 | 204.33 | 296,987 |
| 2024-08-20 | 211.75 | 212.10 | 210.80 | 211.15 | 202.98 | 160,492 |
| 2024-08-19 | 210.90 | 212.20 | 210.90 | 211.35 | 203.18 | 23,599 |
| 2024-08-16 | 212.80 | 213.10 | 211.70 | 212.15 | 203.94 | 95,274 |
| 2024-08-15 | 211.45 | 212.50 | 209.70 | 211.75 | 203.56 | 173,993 |
| 2024-08-14 | 210.00 | 210.80 | 209.10 | 209.40 | 201.30 | 193,244 |
| 2024-08-13 | 207.50 | 208.85 | 207.50 | 208.85 | 200.77 | 79,883 |
| 2024-08-12 | 206.40 | 208.80 | 206.40 | 207.35 | 199.33 | 144,795 |
| 2024-08-09 | 207.20 | 208.90 | 207.20 | 208.25 | 200.20 | 88,045 |
| 2024-08-08 | 209.00 | 209.00 | 206.60 | 208.25 | 200.20 | 143,330 |
| 2024-08-07 | 207.55 | 210.50 | 206.30 | 209.65 | 201.54 | 61,220 |
| 2024-08-06 | 205.60 | 208.20 | 205.60 | 207.25 | 199.23 | 319,189 |
| 2024-08-05 | 204.00 | 208.10 | 203.20 | 207.15 | 199.14 | 49,360 |
| 2024-08-02 | 209.85 | 211.60 | 207.20 | 207.75 | 199.72 | 65,307 |
| 2024-08-01 | 211.05 | 213.10 | 210.20 | 210.95 | 202.79 | 124,452 |
| 2024-07-31 | 212.20 | 214.90 | 211.00 | 212.55 | 204.33 | 130,777 |
| 2024-07-30 | 209.53 | 213.40 | 208.60 | 212.85 | 204.62 | 35,355 |
| 2024-07-29 | 206.10 | 211.50 | 205.80 | 208.05 | 200.00 | 67,824 |
| 2024-07-26 | 209.00 | 209.00 | 203.00 | 207.50 | 199.47 | 77,483 |
| 2024-07-25 | 193.53 | 196.50 | 190.35 | 192.18 | 184.74 | 408,851 |
| 2024-07-24 | 195.75 | 197.05 | 194.60 | 196.13 | 188.54 | 23,355 |
| 2024-07-23 | 195.85 | 198.95 | 195.85 | 197.38 | 189.74 | 22,729 |
| 2024-07-22 | 194.88 | 198.35 | 194.05 | 196.93 | 189.31 | 479,418 |
| 2024-07-19 | 194.08 | 195.35 | 188.70 | 192.63 | 185.18 | 55,608 |
| 2024-07-18 | 189.00 | 203.60 | 188.70 | 194.18 | 186.67 | 125,678 |
| 2024-07-17 | 192.00 | 194.30 | 188.40 | 190.00 | 182.65 | 85,877 |
| 2024-07-16 | 198.78 | 200.80 | 197.50 | 198.70 | 191.02 | 358,138 |
| 2024-07-15 | 202.40 | 202.90 | 199.35 | 199.68 | 191.95 | 180,643 |
| 2024-07-12 | 200.78 | 203.70 | 198.80 | 203.35 | 195.49 | 72,234 |
| 2024-07-11 | 197.85 | 200.90 | 197.05 | 200.85 | 193.08 | 28,017 |
| 2024-07-10 | 198.80 | 198.80 | 195.90 | 196.83 | 189.21 | 30,781 |
| 2024-07-09 | 199.75 | 203.60 | 196.30 | 196.58 | 188.97 | 79,888 |
| 2024-07-08 | 201.75 | 205.10 | 200.40 | 200.70 | 192.94 | 165,493 |
| 2024-07-05 | 204.68 | 205.70 | 200.70 | 201.40 | 193.61 | 34,061 |
| 2024-07-04 | 204.20 | 204.20 | 200.10 | 203.85 | 195.97 | 21,094 |
| 2024-07-03 | 200.10 | 202.60 | 200.10 | 201.70 | 193.90 | 31,298 |
| 2024-07-02 | 200.00 | 202.10 | 198.80 | 200.20 | 192.46 | 78,233 |
| 2024-07-01 | 206.10 | 206.10 | 200.00 | 201.95 | 194.14 | 35,733 |
| 2024-06-28 | 204.98 | 205.30 | 200.40 | 200.50 | 192.75 | 23,081 |
| 2024-06-27 | 202.70 | 207.70 | 202.70 | 202.75 | 194.91 | 19,058 |
| 2024-06-26 | 208.50 | 208.50 | 204.50 | 206.15 | 198.18 | 55,722 |
| 2024-06-25 | 206.50 | 210.20 | 206.40 | 206.65 | 198.66 | 307,557 |
| 2024-06-24 | 207.40 | 210.20 | 207.40 | 209.70 | 201.59 | 119,816 |
| 2024-06-21 | 208.78 | 210.70 | 207.50 | 209.85 | 201.73 | 61,066 |
| 2024-06-20 | 205.18 | 209.40 | 202.80 | 208.75 | 200.68 | 71,977 |
| 2024-06-19 | 206.58 | 207.30 | 203.70 | 203.85 | 195.97 | 11,129 |
| 2024-06-18 | 206.58 | 207.80 | 206.00 | 207.15 | 199.14 | 28,712 |
| 2024-06-17 | 204.98 | 207.40 | 204.60 | 206.40 | 198.42 | 546,385 |
| 2024-06-14 | 204.98 | 206.00 | 200.50 | 200.95 | 193.18 | 91,792 |
| 2024-06-13 | 206.00 | 208.70 | 206.00 | 206.05 | 198.08 | 26,707 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 4.0000 EUR |
| 2025-05-07 | 3.9500 EUR |
| 2024-05-03 | 3.9500 EUR |
| 2023-05-22 | 3.2300 EUR |
| 2022-05-30 | 2.5100 EUR |
| 2021-05-28 | 1.0800 EUR |
| 2020-12-23 | 1.1500 EUR |
| 2019-05-21 | 2.0400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.