EssilorLuxottica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	150.05	152.20	148.40	150.48	139.32	92,859
2022-10-10	147.68	150.40	147.35	150.10	138.97	114,065
2022-10-07	152.15	153.00	149.15	149.28	138.21	107,952
2022-10-06	155.00	156.05	150.85	152.58	141.26	92,478
2022-10-05	151.30	155.70	151.25	154.23	142.79	232,164
2022-10-04	143.75	152.50	143.75	152.50	141.20	333,741
2022-10-03	139.35	142.25	137.75	141.98	131.45	424,773
2022-09-30	141.40	141.75	139.25	140.93	130.48	268,830
2022-09-29	142.00	142.00	139.75	140.58	130.15	205,592
2022-09-28	138.15	143.00	138.15	142.85	132.26	190,302
2022-09-27	141.00	143.50	140.20	140.35	129.95	114,414
2022-09-26	137.70	141.60	137.70	140.18	129.78	383,557
2022-09-23	138.35	139.80	137.05	138.65	128.37	261,120
2022-09-22	140.58	142.45	138.80	139.03	128.72	359,407
2022-09-21	142.63	144.85	141.80	144.30	133.60	120,342
2022-09-20	147.05	147.05	142.85	143.58	132.93	1,390,201
2022-09-16	147.70	147.70	144.90	145.70	134.90	366,826
2022-09-15	153.70	153.70	149.00	149.25	138.19	157,786
2022-09-14	151.53	154.20	151.35	153.08	141.73	183,772
2022-09-13	155.68	159.40	152.90	152.98	141.63	161,179
2022-09-12	155.00	158.30	154.10	157.65	145.96	580,628
2022-09-09	150.65	153.75	150.65	153.30	141.94	119,880
2022-09-08	148.10	151.05	147.30	150.10	138.97	106,705
2022-09-07	147.15	150.15	147.15	150.08	138.95	82,763
2022-09-06	147.30	149.75	147.30	148.80	137.77	134,830
2022-09-05	148.45	148.45	145.60	148.40	137.40	101,839
2022-09-02	148.35	150.50	147.15	150.50	139.34	112,635
2022-09-01	147.58	148.10	145.80	146.43	135.57	145,915
2022-08-31	153.05	153.05	149.10	149.13	138.07	163,741
2022-08-30	150.88	153.20	149.90	150.73	139.55	71,682
2022-08-26	158.25	158.25	151.10	151.43	140.20	713,434
2022-08-25	155.40	160.35	155.40	156.33	144.74	140,357
2022-08-24	154.10	158.25	153.80	158.20	146.47	62,040
2022-08-23	154.88	156.50	154.40	154.50	143.05	129,684
2022-08-22	159.78	160.50	155.80	156.50	144.90	110,531
2022-08-19	161.25	163.66	161.13	161.13	149.18	149,096
2022-08-18	161.15	162.95	161.15	161.98	149.97	82,242
2022-08-17	162.53	164.05	161.65	161.90	149.90	80,456
2022-08-16	162.53	165.05	161.60	162.40	150.36	191,355
2022-08-15	163.45	165.95	163.45	165.08	152.84	122,140
2022-08-12	162.05	163.03	162.05	162.80	150.73	61,114
2022-08-11	161.93	163.60	159.11	163.05	150.96	163,333
2022-08-10	157.90	162.05	157.90	161.48	149.50	93,585
2022-08-09	160.00	162.60	159.15	159.95	148.09	76,875
2022-08-08	160.83	163.00	160.80	161.80	149.81	97,318
2022-08-05	159.55	161.60	159.55	159.95	148.09	92,781
2022-08-04	158.73	161.65	158.30	160.23	148.35	79,440
2022-08-03	154.60	158.80	154.60	158.58	146.82	578,008
2022-08-02	157.40	157.40	154.35	155.48	143.95	62,664
2022-08-01	152.40	158.80	152.40	157.43	145.75	649,007
2022-07-29	157.35	157.35	148.05	152.38	141.08	221,086
2022-07-28	153.83	155.45	152.15	154.60	143.14	123,888
2022-07-27	150.88	153.65	150.70	152.83	141.50	51,850
2022-07-26	153.53	153.75	149.85	151.08	139.88	138,650
2022-07-25	155.20	155.20	152.95	153.23	141.87	223,379
2022-07-22	152.85	155.80	152.85	155.15	143.65	125,157
2022-07-21	154.00	156.15	151.85	154.35	142.91	186,788
2022-07-20	154.96	154.96	152.35	153.10	141.75	99,596
2022-07-19	149.45	154.00	147.35	153.68	142.28	57,465
2022-07-18	149.08	153.60	149.08	149.08	138.02	101,448

← NewerPage 18 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.