EssilorLuxottica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	170.54	173.08	169.50	172.70	162.76	193,712
2023-06-29	173.93	174.58	168.00	168.68	158.97	205,002
2023-06-28	174.84	174.84	170.78	174.74	164.68	571,465
2023-06-27	169.78	170.68	168.18	170.28	160.48	444,862
2023-06-26	168.68	168.68	166.40	168.15	158.47	195,193
2023-06-23	166.70	169.40	166.70	167.85	158.19	336,875
2023-06-22	169.04	169.04	165.64	168.62	158.91	319,354
2023-06-21	168.48	169.94	167.12	167.84	158.18	94,177
2023-06-20	170.00	170.52	168.14	168.42	158.73	216,657
2023-06-19	171.58	171.58	169.64	170.45	160.64	1,360,237
2023-06-16	167.30	172.88	166.62	171.09	161.24	853,366
2023-06-15	166.50	167.46	165.83	166.71	157.11	406,623
2023-06-14	167.01	168.42	165.60	167.29	157.66	276,412
2023-06-13	166.21	167.52	160.91	167.46	157.82	166,917
2023-06-12	169.74	169.74	160.91	165.16	155.65	739,507
2023-06-09	168.33	168.64	166.02	167.52	157.88	785,586
2023-06-08	169.10	169.10	165.90	168.66	158.95	194,766
2023-06-07	166.92	168.32	166.92	168.12	158.44	304,352
2023-06-06	167.01	168.02	166.88	167.53	157.89	202,660
2023-06-05	171.18	171.18	167.19	167.43	157.79	1,325,530
2023-06-02	169.81	171.68	166.54	171.62	161.74	1,011,543
2023-06-01	169.01	170.68	165.50	166.52	156.93	816,163
2023-05-31	172.00	174.18	167.74	167.74	158.08	2,032,084
2023-05-30	177.26	177.26	174.31	174.31	164.28	647,118
2023-05-26	174.06	177.26	173.40	177.18	166.98	553,445
2023-05-25	174.50	175.38	173.24	173.94	163.93	558,074
2023-05-24	175.58	175.58	173.54	173.96	163.95	393,359
2023-05-23	179.94	179.94	176.94	177.23	167.03	283,565
2023-05-22	178.82	180.88	178.82	180.15	169.78	245,533
2023-05-19	187.45	187.45	183.38	183.73	170.11	197,499
2023-05-18	187.01	188.28	185.74	185.94	172.16	83,156
2023-05-17	186.82	186.82	185.16	186.51	172.68	592,951
2023-05-16	184.60	186.80	184.60	186.30	172.49	162,750
2023-05-15	185.01	187.24	184.46	184.57	170.89	128,991
2023-05-12	185.28	187.52	185.28	186.10	172.30	119,462
2023-05-11	184.80	186.78	184.18	185.61	171.85	325,521
2023-05-10	183.12	184.58	183.12	183.96	170.32	347,554
2023-05-09	181.92	184.52	181.92	182.56	169.03	672,056
2023-05-05	183.53	184.20	181.78	183.91	170.28	111,461
2023-05-04	181.48	183.50	181.48	183.30	169.71	411,951
2023-05-03	180.90	183.62	180.90	182.80	169.25	332,004
2023-05-02	179.66	181.06	179.66	180.03	166.68	616,303
2023-04-28	178.16	180.26	176.88	178.58	165.34	542,034
2023-04-27	182.04	182.90	179.48	179.48	166.17	493,680
2023-04-26	183.01	184.88	182.46	182.90	169.34	464,482
2023-04-25	183.81	185.62	183.58	185.06	171.34	176,476
2023-04-24	185.01	186.04	184.22	184.71	171.02	134,494
2023-04-21	186.00	188.22	184.16	185.33	171.59	755,028
2023-04-20	174.48	176.04	174.48	175.47	162.46	557,253
2023-04-19	172.50	175.76	172.50	175.22	162.23	507,490
2023-04-18	173.20	174.36	171.70	172.89	160.07	128,455
2023-04-17	172.00	174.46	171.90	172.59	159.80	413,625
2023-04-14	175.41	176.30	174.52	175.61	162.59	193,726
2023-04-13	172.86	175.24	172.00	174.97	162.00	277,019
2023-04-12	169.55	173.48	169.36	171.45	158.74	517,822
2023-04-11	167.86	169.30	167.86	168.89	156.37	225,890
2023-04-06	167.01	168.50	166.80	167.82	155.38	93,071
2023-04-05	164.56	167.78	163.94	166.82	154.45	373,469
2023-04-04	165.22	165.22	163.42	163.88	151.73	316,511
2023-04-03	163.26	165.78	163.26	163.61	151.48	137,945

← NewerPage 15 of 22 · 1,262 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.