EssilorLuxottica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	167.50	167.50	164.38	165.48	155.95	594,526
2023-09-22	167.03	168.38	165.98	167.78	158.12	392,780
2023-09-21	171.01	174.40	168.76	169.62	159.86	501,669
2023-09-20	172.94	175.80	171.86	175.71	165.60	789,491
2023-09-19	174.04	174.04	171.46	171.62	161.74	693,073
2023-09-18	174.92	174.92	173.34	173.68	163.68	894,961
2023-09-15	178.00	179.38	174.73	174.81	164.75	316,339
2023-09-14	174.12	176.64	173.00	176.61	166.44	150,796
2023-09-13	173.17	174.56	172.48	173.86	163.85	418,231
2023-09-12	175.22	175.34	173.80	174.31	164.28	63,264
2023-09-11	173.50	175.30	173.50	174.18	164.15	123,275
2023-09-08	172.61	174.06	170.00	173.51	163.52	229,717
2023-09-07	171.20	174.44	171.20	173.90	163.89	157,237
2023-09-06	171.28	173.66	171.28	172.30	162.38	106,221
2023-09-05	174.45	175.54	174.04	174.20	164.17	251,259
2023-09-04	176.16	177.22	174.98	175.30	165.21	191,565
2023-09-01	173.51	176.16	172.84	174.31	164.28	143,100
2023-08-31	176.23	176.62	173.81	174.47	164.43	379,978
2023-08-30	176.61	176.70	174.04	174.80	164.74	191,645
2023-08-29	174.80	176.80	174.80	176.62	166.45	348,133
2023-08-25	173.40	175.26	173.40	174.01	163.99	127,078
2023-08-24	176.00	177.26	174.06	174.16	164.13	79,451
2023-08-23	174.02	177.72	174.02	174.38	164.34	354,276
2023-08-22	177.09	178.96	176.26	176.51	166.35	191,915
2023-08-21	173.91	177.30	173.54	174.94	164.87	227,872
2023-08-18	173.30	173.82	171.80	173.54	163.55	156,347
2023-08-17	173.56	175.40	173.56	174.08	164.06	135,897
2023-08-16	174.00	175.44	174.00	174.65	164.60	181,251
2023-08-15	176.78	176.78	174.04	174.90	164.83	45,618
2023-08-14	175.68	176.80	174.94	176.16	166.02	103,381
2023-08-11	175.14	177.62	175.14	175.30	165.21	907,094
2023-08-10	178.84	178.84	178.84	178.84	168.55	345,048
2023-08-09	176.98	176.98	175.18	175.28	165.19	84,404
2023-08-08	174.06	176.12	174.06	174.46	164.42	109,450
2023-08-07	173.96	175.76	173.96	175.43	165.33	67,048
2023-08-04	174.98	174.98	173.24	174.75	164.69	64,000
2023-08-03	174.96	177.13	173.44	174.35	164.31	141,061
2023-08-02	178.00	178.02	174.54	175.54	165.44	1,217,490
2023-08-01	180.27	182.94	178.52	178.77	168.48	148,496
2023-07-31	180.36	183.80	180.36	182.86	172.33	356,277
2023-07-28	176.52	181.62	176.52	181.02	170.60	170,384
2023-07-27	175.72	178.34	175.72	178.06	167.81	527,654
2023-07-26	180.10	180.10	167.16	173.59	163.60	364,133
2023-07-25	175.01	177.38	174.08	177.20	167.00	297,563
2023-07-24	174.36	177.76	174.36	175.39	165.29	333,859
2023-07-21	176.50	178.50	175.74	178.09	167.84	175,600
2023-07-20	175.01	176.88	172.78	176.75	166.58	196,359
2023-07-19	176.54	177.82	174.60	174.88	164.81	150,140
2023-07-18	174.00	175.80	173.74	175.45	165.35	165,304
2023-07-17	176.06	176.06	174.52	175.15	165.07	347,898
2023-07-14	175.46	177.76	175.46	176.72	166.55	108,338
2023-07-13	176.58	176.58	174.10	175.46	165.36	418,902
2023-07-12	174.21	175.00	171.10	174.94	164.87	107,459
2023-07-11	172.10	172.10	170.98	171.61	161.73	71,586
2023-07-10	170.16	172.46	170.16	171.36	161.50	112,446
2023-07-07	169.20	170.98	168.48	170.92	161.08	304,153
2023-07-06	170.00	172.70	168.36	168.61	158.90	223,115
2023-07-05	171.06	174.18	171.06	173.50	163.51	289,741
2023-07-04	169.90	171.54	169.90	170.64	160.82	52,681
2023-07-03	172.08	172.08	170.00	170.54	160.72	1,230,716

← NewerPage 14 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.