EssilorLuxottica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	164.88	166.68	164.35	166.68	154.32	356,898
2023-03-30	161.35	164.85	161.35	163.83	151.68	265,003
2023-03-29	159.08	160.25	159.00	159.83	147.98	156,636
2023-03-28	164.10	164.10	157.70	158.18	146.45	283,722
2023-03-27	162.58	164.10	162.45	162.63	150.57	325,802
2023-03-24	160.93	162.30	160.35	161.68	149.69	156,945
2023-03-23	162.15	163.10	161.50	162.88	150.80	243,665
2023-03-22	163.85	163.85	162.45	163.53	151.40	866,051
2023-03-21	163.00	164.30	162.60	162.95	150.87	548,886
2023-03-20	159.30	163.85	158.95	162.38	150.34	1,542,519
2023-03-17	161.75	161.75	158.60	159.03	147.24	308,067
2023-03-16	162.10	162.10	157.55	161.63	149.64	186,456
2023-03-15	159.75	159.75	155.55	157.35	145.69	474,598
2023-03-14	157.68	159.70	156.25	159.15	147.35	90,273
2023-03-13	160.05	160.05	156.60	157.10	145.45	219,177
2023-03-10	161.00	162.55	158.45	159.65	147.81	199,252
2023-03-09	162.60	162.60	160.05	161.88	149.88	183,534
2023-03-08	161.10	161.85	158.55	160.65	148.74	214,953
2023-03-07	165.00	167.00	163.55	163.80	151.66	203,226
2023-03-06	164.63	165.75	164.35	165.53	153.25	184,359
2023-03-03	163.60	164.50	163.60	164.05	151.89	161,792
2023-03-02	163.25	163.25	161.70	163.18	151.08	331,142
2023-03-01	165.45	165.45	163.15	163.33	151.22	230,690
2023-02-28	164.53	165.90	163.71	164.70	152.49	276,622
2023-02-27	165.00	166.55	164.70	165.25	153.00	173,151
2023-02-24	167.00	168.40	164.72	165.68	153.39	515,379
2023-02-23	171.15	171.15	167.00	167.95	155.50	337,070
2023-02-22	175.35	175.35	172.75	174.98	162.00	117,490
2023-02-21	173.78	176.50	173.10	175.85	162.81	163,899
2023-02-20	175.00	176.20	174.50	175.48	162.47	138,687
2023-02-17	174.63	174.63	171.00	173.95	161.05	564,778
2023-02-16	175.00	176.60	174.15	175.68	162.65	237,791
2023-02-15	170.90	173.83	170.90	173.83	160.94	103,362
2023-02-14	172.10	172.95	171.15	171.38	158.67	131,456
2023-02-13	172.50	172.50	168.60	172.38	159.60	121,681
2023-02-10	170.95	170.95	167.65	168.25	155.78	180,401
2023-02-09	174.58	175.35	172.07	172.38	159.60	492,355
2023-02-08	177.35	177.35	174.05	174.05	161.15	186,879
2023-02-07	174.85	174.85	172.35	173.03	160.20	164,249
2023-02-06	176.63	177.30	174.30	175.13	162.14	477,665
2023-02-03	172.70	178.75	172.70	178.63	165.38	683,370
2023-02-02	168.20	171.15	166.95	170.83	158.16	221,928
2023-02-01	168.30	168.85	167.90	168.08	155.62	83,309
2023-01-31	166.85	168.90	166.85	168.55	156.06	617,286
2023-01-30	166.68	167.75	164.65	166.75	154.39	176,732
2023-01-27	167.90	167.90	164.35	166.43	154.09	459,893
2023-01-26	172.20	172.20	167.90	168.25	155.78	378,576
2023-01-25	171.55	171.55	169.20	170.88	158.21	240,929
2023-01-24	173.88	174.40	168.85	170.80	158.14	201,016
2023-01-23	174.25	175.80	173.80	174.78	161.82	198,935
2023-01-20	175.05	175.05	171.55	174.53	161.59	307,403
2023-01-19	175.80	175.80	170.95	171.13	158.44	246,487
2023-01-18	175.55	178.00	175.55	175.85	162.81	163,747
2023-01-17	173.68	177.55	173.50	176.50	163.42	104,628
2023-01-16	173.10	174.85	173.10	174.05	161.15	87,874
2023-01-13	170.63	174.65	169.90	174.08	161.17	302,173
2023-01-12	173.85	173.85	170.20	170.70	158.05	291,501
2023-01-11	172.90	174.60	172.90	173.38	160.52	360,497
2023-01-10	173.85	173.85	170.20	172.58	159.78	223,011
2023-01-09	176.83	177.20	174.05	175.70	162.68	384,735

← NewerPage 16 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.