EssilorLuxottica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	183.81	186.36	182.62	183.88	173.30	374,101
2023-12-15	184.48	186.54	182.84	185.47	174.79	350,797
2023-12-14	187.03	189.04	183.78	184.90	174.26	849,188
2023-12-13	182.44	187.18	182.44	185.79	175.10	468,535
2023-12-12	184.12	184.88	182.12	183.77	173.19	124,313
2023-12-11	182.69	184.84	181.54	183.70	173.13	420,168
2023-12-08	181.05	183.94	179.90	182.57	172.06	195,134
2023-12-07	180.50	181.56	179.28	181.34	170.90	128,504
2023-12-06	180.00	180.66	179.00	180.54	170.15	158,983
2023-12-05	177.93	179.78	176.98	179.55	169.21	83,973
2023-12-04	177.09	179.20	135.83	178.09	167.84	368,873
2023-12-01	178.86	178.86	174.06	178.79	168.50	222,238
2023-11-30	177.01	177.68	174.66	175.03	164.95	269,270
2023-11-29	176.61	178.02	175.60	177.03	166.84	115,220
2023-11-28	176.92	178.58	174.82	176.69	166.52	614,010
2023-11-27	178.12	179.12	176.58	177.72	167.49	169,661
2023-11-24	178.04	179.32	123.34	177.77	167.54	187,940
2023-11-23	179.55	179.58	177.73	178.08	167.83	117,602
2023-11-22	177.05	179.28	175.94	178.71	168.42	142,871
2023-11-21	175.93	177.38	174.74	177.02	166.83	756,576
2023-11-20	178.46	180.22	176.24	176.51	166.35	355,823
2023-11-17	178.29	179.72	176.74	179.49	169.16	168,854
2023-11-16	178.10	179.46	177.00	178.00	167.75	130,683
2023-11-15	177.53	181.96	177.44	178.34	168.07	306,765
2023-11-14	176.42	180.30	176.42	179.87	169.52	259,924
2023-11-13	175.01	176.79	173.68	176.36	166.21	303,767
2023-11-10	174.75	176.58	173.54	174.97	164.90	198,044
2023-11-09	173.16	176.06	173.16	175.61	165.50	467,176
2023-11-08	172.61	175.14	171.66	174.10	164.08	76,310
2023-11-07	171.72	173.58	171.72	173.04	163.08	160,215
2023-11-06	174.50	175.76	172.65	172.74	162.80	202,338
2023-11-03	173.68	176.58	173.68	174.38	164.34	251,507
2023-11-02	173.34	176.38	170.48	175.28	165.19	208,820
2023-11-01	170.29	172.14	167.64	171.52	161.65	90,616
2023-10-31	170.00	171.64	167.64	169.96	160.18	960,409
2023-10-30	170.00	171.00	127.45	168.70	158.99	97,379
2023-10-27	169.22	169.22	165.96	168.52	158.82	264,650
2023-10-26	167.41	167.54	164.64	165.87	156.32	223,586
2023-10-25	167.01	169.32	166.08	169.00	159.27	361,786
2023-10-24	166.50	167.94	165.76	167.72	158.07	166,989
2023-10-23	163.01	166.34	136.79	165.68	156.14	129,273
2023-10-20	161.09	163.56	138.18	163.29	153.89	1,046,056
2023-10-19	162.00	164.50	161.02	163.49	154.08	233,100
2023-10-18	162.69	165.44	162.34	163.49	154.08	145,205
2023-10-17	165.01	166.76	162.52	164.14	154.69	64,105
2023-10-16	164.00	166.50	162.90	165.63	156.10	245,465
2023-10-13	162.50	165.66	137.17	163.92	154.48	154,323
2023-10-12	167.85	168.84	165.62	166.90	157.29	156,323
2023-10-11	163.92	167.34	163.92	166.63	157.04	337,661
2023-10-10	166.04	167.18	162.84	166.08	156.52	215,276
2023-10-09	163.03	165.56	162.02	163.01	153.63	103,041
2023-10-06	162.64	164.90	162.64	164.48	155.01	97,359
2023-10-05	163.01	164.02	162.44	162.72	153.35	51,505
2023-10-04	160.00	163.88	159.76	163.16	153.77	235,075
2023-10-03	161.91	163.80	160.86	162.29	152.95	183,478
2023-10-02	166.25	167.70	161.56	163.32	153.92	346,889
2023-09-29	166.73	166.73	164.00	165.46	155.94	176,253
2023-09-28	162.52	165.08	162.52	163.99	154.55	139,049
2023-09-27	162.80	164.14	161.92	162.36	153.01	92,145
2023-09-26	165.03	165.30	162.54	162.74	153.37	299,324

← NewerPage 13 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.