EssilorLuxottica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	173.45	176.10	172.95	175.70	162.68	87,766
2023-01-05	172.55	175.05	172.55	173.95	161.05	145,863
2023-01-04	170.95	174.25	170.95	173.68	160.80	175,231
2023-01-03	170.10	173.05	169.85	169.98	157.37	222,375
2022-12-30	168.55	170.70	168.55	169.85	157.26	121,136
2022-12-29	168.55	172.00	168.55	171.78	159.04	73,609
2022-12-28	169.62	173.35	169.62	169.78	157.19	116,116
2022-12-23	169.40	171.70	169.40	170.45	157.81	78,982
2022-12-22	173.15	173.80	169.90	170.78	158.12	99,015
2022-12-21	171.93	173.20	170.95	172.63	159.83	124,961
2022-12-20	168.85	171.10	168.85	170.58	157.93	1,897,081
2022-12-19	171.10	174.30	171.10	172.38	159.60	205,188
2022-12-16	175.00	175.00	169.95	171.33	158.62	466,551
2022-12-15	175.00	182.70	173.75	174.55	161.61	318,702
2022-12-14	182.90	184.35	182.90	183.80	170.17	265,105
2022-12-13	182.45	184.55	180.30	183.15	169.57	778,756
2022-12-12	179.53	182.70	178.80	181.78	168.30	156,144
2022-12-09	179.58	179.84	178.00	179.58	166.26	89,603
2022-12-08	179.00	179.45	177.85	178.38	165.15	136,581
2022-12-07	177.00	178.60	177.00	178.30	165.08	575,483
2022-12-06	176.35	178.40	176.35	177.33	164.18	187,804
2022-12-05	176.81	180.20	176.81	177.58	164.41	216,143
2022-12-02	178.00	181.45	178.00	180.48	167.10	157,461
2022-12-01	177.00	179.50	176.30	176.73	163.62	123,318
2022-11-30	176.40	178.40	176.40	177.65	164.48	352,846
2022-11-29	176.88	177.03	175.15	175.75	162.72	866,897
2022-11-28	173.75	176.90	173.75	176.03	162.98	98,623
2022-11-25	174.53	176.15	173.85	175.03	162.05	112,693
2022-11-24	173.70	175.55	173.70	174.53	161.59	76,955
2022-11-23	175.00	175.65	173.00	175.38	162.37	80,323
2022-11-22	172.75	174.95	172.75	174.28	161.36	180,449
2022-11-21	172.00	174.85	172.00	174.48	161.54	441,060
2022-11-18	173.00	173.65	169.69	173.65	160.78	187,149
2022-11-17	171.10	172.45	167.30	168.98	156.45	95,181
2022-11-16	170.55	172.90	170.55	170.85	158.18	220,299
2022-11-15	171.00	172.00	170.60	170.88	158.21	101,729
2022-11-14	170.10	171.85	170.10	170.28	157.65	505,310
2022-11-11	172.00	174.75	170.30	171.28	158.58	241,908
2022-11-10	165.58	173.00	165.05	172.28	159.50	231,539
2022-11-09	164.10	166.35	164.10	166.20	153.88	112,975
2022-11-08	164.45	165.51	163.90	165.08	152.84	205,766
2022-11-07	161.73	166.20	161.50	164.83	152.61	166,024
2022-11-04	159.20	163.10	158.80	161.53	149.55	160,321
2022-11-03	159.05	159.05	156.60	158.58	146.82	120,302
2022-11-02	162.73	162.90	158.10	158.73	146.96	163,738
2022-11-01	162.25	163.00	160.35	160.98	149.04	78,981
2022-10-31	162.00	162.25	159.10	160.15	148.28	118,340
2022-10-28	161.65	161.65	159.90	161.08	149.13	203,201
2022-10-27	163.00	165.65	162.47	162.70	150.64	205,260
2022-10-26	164.93	166.80	164.10	165.40	153.14	178,952
2022-10-25	160.00	165.02	159.85	164.80	152.58	157,119
2022-10-24	154.15	160.40	154.15	159.85	148.00	211,109
2022-10-21	155.00	157.80	151.90	153.68	142.28	195,796
2022-10-20	156.60	158.95	156.60	158.13	146.40	1,005,737
2022-10-19	159.00	160.00	156.60	156.98	145.34	126,301
2022-10-18	158.30	160.45	157.85	158.85	147.07	192,564
2022-10-17	154.53	159.25	153.25	157.25	145.59	195,489
2022-10-14	151.40	158.30	151.40	155.25	143.74	293,989
2022-10-13	149.63	151.95	144.50	150.80	139.62	152,025
2022-10-12	149.93	152.05	149.05	149.90	138.79	191,333

← NewerPage 17 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.