EssilorLuxottica SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 209.40 | 209.40 | 205.80 | 209.40 | 201.30 | 40,119 |
| 2024-06-11 | 206.88 | 209.80 | 205.20 | 206.05 | 198.08 | 42,353 |
| 2024-06-10 | 210.10 | 210.10 | 205.20 | 206.95 | 198.95 | 170,824 |
| 2024-06-07 | 207.65 | 209.30 | 206.50 | 209.25 | 201.16 | 8,780 |
| 2024-06-06 | 210.00 | 211.10 | 206.90 | 207.75 | 199.72 | 995,019 |
| 2024-06-05 | 206.50 | 210.30 | 204.00 | 207.90 | 199.86 | 104,453 |
| 2024-06-04 | 203.18 | 207.20 | 202.60 | 205.65 | 197.70 | 264,412 |
| 2024-06-03 | 206.98 | 208.90 | 203.20 | 205.65 | 197.70 | 173,505 |
| 2024-05-31 | 205.55 | 206.70 | 203.20 | 205.10 | 197.17 | 299,158 |
| 2024-05-30 | 202.88 | 205.15 | 201.70 | 205.15 | 197.22 | 9,859 |
| 2024-05-29 | 205.53 | 207.90 | 202.00 | 203.25 | 195.39 | 86,446 |
| 2024-05-28 | 209.85 | 211.30 | 206.20 | 206.25 | 198.27 | 278,129 |
| 2024-05-24 | 206.90 | 210.80 | 206.90 | 208.15 | 200.10 | 6,965 |
| 2024-05-23 | 208.40 | 209.80 | 207.10 | 209.00 | 200.92 | 5,442 |
| 2024-05-22 | 210.00 | 210.60 | 207.60 | 208.80 | 200.72 | 260,580 |
| 2024-05-21 | 209.55 | 210.90 | 207.90 | 208.80 | 200.72 | 66,742 |
| 2024-05-20 | 209.08 | 210.10 | 207.30 | 209.15 | 201.06 | 1,851,618 |
| 2024-05-17 | 209.60 | 209.60 | 205.10 | 209.20 | 201.11 | 39,899 |
| 2024-05-16 | 208.50 | 209.60 | 205.90 | 206.25 | 198.27 | 17,016 |
| 2024-05-15 | 204.98 | 208.00 | 204.20 | 207.85 | 199.81 | 11,465 |
| 2024-05-14 | 206.20 | 207.60 | 204.40 | 205.30 | 197.36 | 15,362 |
| 2024-05-13 | 206.00 | 207.60 | 204.60 | 205.85 | 197.89 | 9,723 |
| 2024-05-10 | 205.85 | 206.10 | 204.30 | 205.55 | 197.60 | 15,185 |
| 2024-05-09 | 202.98 | 205.90 | 202.50 | 205.45 | 197.50 | 4,800 |
| 2024-05-08 | 203.20 | 205.60 | 203.20 | 204.55 | 196.64 | 66,718 |
| 2024-05-07 | 199.15 | 204.80 | 197.20 | 204.15 | 196.25 | 22,606 |
| 2024-05-03 | 202.00 | 203.40 | 199.75 | 202.30 | 194.48 | 7,429 |
| 2024-05-02 | 200.30 | 202.10 | 199.05 | 201.05 | 189.48 | 1,336,621 |
| 2024-05-01 | 200.45 | 200.80 | 200.45 | 200.45 | 188.91 | 14,827 |
| 2024-04-30 | 200.50 | 204.60 | 199.45 | 200.45 | 188.91 | 27,586 |
| 2024-04-29 | 203.28 | 205.00 | 201.75 | 201.75 | 190.14 | 66,608 |
| 2024-04-26 | 204.40 | 204.40 | 200.30 | 203.80 | 192.07 | 177,074 |
| 2024-04-25 | 204.98 | 206.30 | 201.30 | 202.15 | 190.51 | 203,299 |
| 2024-04-24 | 204.98 | 206.20 | 203.50 | 204.80 | 193.01 | 172,087 |
| 2024-04-23 | 203.53 | 205.20 | 203.00 | 204.85 | 193.06 | 310,794 |
| 2024-04-22 | 206.00 | 206.70 | 202.00 | 203.20 | 191.50 | 348,288 |
| 2024-04-19 | 200.00 | 206.00 | 194.55 | 203.30 | 191.60 | 207,914 |
| 2024-04-18 | 200.98 | 205.50 | 199.95 | 205.35 | 193.53 | 135,609 |
| 2024-04-17 | 201.00 | 204.60 | 201.00 | 201.45 | 189.85 | 126,524 |
| 2024-04-16 | 200.78 | 204.00 | 200.10 | 202.25 | 190.61 | 88,464 |
| 2024-04-15 | 205.50 | 205.50 | 202.40 | 203.70 | 191.97 | 237,466 |
| 2024-04-12 | 204.98 | 207.10 | 201.80 | 202.40 | 190.75 | 458,849 |
| 2024-04-11 | 200.98 | 204.60 | 200.00 | 203.30 | 191.60 | 134,523 |
| 2024-04-10 | 199.95 | 205.90 | 199.95 | 201.85 | 190.23 | 540,973 |
| 2024-04-09 | 203.75 | 208.20 | 202.30 | 203.95 | 192.21 | 278,027 |
| 2024-04-08 | 203.18 | 208.70 | 202.00 | 207.75 | 195.79 | 438,112 |
| 2024-04-05 | 202.00 | 206.90 | 200.60 | 202.35 | 190.70 | 633,843 |
| 2024-04-04 | 211.15 | 212.30 | 202.10 | 205.65 | 193.81 | 245,644 |
| 2024-04-03 | 208.50 | 211.00 | 207.20 | 210.45 | 198.34 | 200,990 |
| 2024-04-02 | 208.98 | 211.70 | 207.60 | 208.45 | 196.45 | 578,529 |
| 2024-03-28 | 209.69 | 212.15 | 209.15 | 209.20 | 197.16 | 221,284 |
| 2024-03-27 | 210.00 | 211.95 | 208.45 | 210.78 | 198.64 | 364,082 |
| 2024-03-26 | 210.29 | 211.25 | 208.35 | 209.90 | 197.82 | 118,218 |
| 2024-03-25 | 209.07 | 210.80 | 207.40 | 209.80 | 197.72 | 125,631 |
| 2024-03-22 | 208.25 | 211.30 | 208.25 | 208.73 | 196.71 | 198,282 |
| 2024-03-21 | 208.00 | 212.10 | 207.80 | 211.13 | 198.97 | 146,900 |
| 2024-03-20 | 209.59 | 211.45 | 209.10 | 210.20 | 198.10 | 198,992 |
| 2024-03-19 | 207.96 | 209.81 | 206.05 | 209.20 | 197.16 | 179,530 |
| 2024-03-18 | 208.54 | 210.60 | 206.05 | 206.60 | 194.71 | 211,213 |
| 2024-03-15 | 207.40 | 211.25 | 206.25 | 209.95 | 197.86 | 421,933 |
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.