EssilorLuxottica SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	207.01	208.65	204.95	207.88	195.91	158,412
2024-03-13	204.15	207.45	204.15	206.60	194.71	351,054
2024-03-12	205.59	206.80	203.50	205.78	193.93	103,937
2024-03-11	202.90	206.60	202.90	204.88	193.08	155,774
2024-03-08	205.01	206.70	202.10	205.40	193.58	188,140
2024-03-07	199.88	205.35	199.88	203.90	192.16	391,094
2024-03-06	198.77	202.70	198.77	201.82	190.20	341,856
2024-03-05	199.69	203.15	198.32	201.42	189.82	160,891
2024-03-04	196.97	199.80	146.92	199.34	187.86	264,840
2024-03-01	196.82	198.84	194.98	197.73	186.35	141,393
2024-02-29	197.01	199.50	195.26	196.30	185.00	509,740
2024-02-28	195.92	198.68	194.56	197.08	185.74	294,067
2024-02-27	192.92	196.12	192.92	195.57	184.31	247,791
2024-02-26	193.14	196.12	193.14	194.26	183.08	112,518
2024-02-23	192.00	195.04	192.00	193.92	182.76	473,900
2024-02-22	191.01	192.46	188.30	192.25	181.18	101,147
2024-02-21	188.25	190.46	188.02	189.35	178.45	110,247
2024-02-20	187.62	189.98	143.98	188.51	177.66	659,033
2024-02-19	185.56	189.06	185.56	189.02	178.14	714,296
2024-02-16	186.69	189.26	184.70	186.45	175.72	311,680
2024-02-15	185.89	193.64	180.38	188.13	177.30	294,894
2024-02-14	188.14	190.98	186.80	190.89	179.90	192,577
2024-02-13	190.00	192.16	187.61	188.80	177.93	251,796
2024-02-12	188.61	192.02	187.16	190.66	179.69	258,769
2024-02-09	185.09	189.28	144.01	188.31	177.47	364,691
2024-02-08	187.07	187.70	184.26	186.68	175.93	129,459
2024-02-07	183.74	185.94	182.72	185.00	174.35	223,273
2024-02-06	182.04	184.08	180.24	184.01	173.42	162,524
2024-02-05	180.12	182.06	151.67	181.32	170.88	278,763
2024-02-02	180.69	184.58	180.69	181.06	170.64	262,080
2024-02-01	181.10	184.40	181.10	182.68	172.16	241,911
2024-01-31	182.46	184.00	181.66	182.28	171.79	301,800
2024-01-30	182.61	184.74	181.10	183.32	172.77	362,052
2024-01-29	182.00	182.32	133.60	181.96	171.49	365,263
2024-01-26	179.01	180.20	177.26	180.13	169.76	302,570
2024-01-25	178.66	178.66	176.48	177.79	167.56	393,221
2024-01-24	178.54	178.54	177.11	177.57	167.35	113,312
2024-01-23	176.80	179.04	176.48	176.73	166.56	274,104
2024-01-22	179.26	180.34	176.60	178.33	168.06	290,151
2024-01-19	181.06	181.06	176.64	177.54	167.32	406,528
2024-01-18	174.38	179.20	174.38	179.02	168.72	339,060
2024-01-17	175.51	176.58	173.42	175.87	165.75	357,437
2024-01-16	172.98	177.64	172.78	176.08	165.94	260,103
2024-01-15	177.49	185.82	176.12	177.00	166.81	458,859
2024-01-12	182.69	186.20	181.78	184.53	173.91	157,962
2024-01-11	185.13	186.56	182.80	183.22	172.67	211,192
2024-01-10	182.58	184.98	182.22	184.13	173.53	222,327
2024-01-09	184.54	186.06	138.08	183.98	173.39	247,629
2024-01-08	180.78	185.46	180.78	184.54	173.92	232,287
2024-01-05	177.60	181.78	177.60	181.29	170.85	222,992
2024-01-04	178.75	179.60	176.56	178.56	168.28	154,803
2024-01-03	180.14	182.04	177.94	178.67	168.39	118,895
2024-01-02	181.89	182.58	179.98	181.51	171.06	111,076
2023-12-29	182.65	182.94	179.86	181.70	171.24	74,545
2023-12-28	181.66	181.66	180.22	180.86	170.45	69,290
2023-12-27	181.30	182.02	180.92	181.02	170.60	283,776
2023-12-22	181.74	182.36	179.84	181.25	170.82	72,772
2023-12-21	181.38	182.84	180.16	180.69	170.29	339,421
2023-12-20	182.88	182.88	181.10	181.82	171.35	404,873
2023-12-19	183.72	185.00	182.12	183.03	172.49	301,122

← NewerPage 12 of 22 · 1,269 trading daysOlder →

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.