EssilorLuxottica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	146.20	151.35	146.20	151.35	140.13	142,794
2022-07-14	144.35	147.10	144.35	145.53	134.74	75,132
2022-07-13	146.25	148.20	144.45	147.38	136.45	860,959
2022-07-12	143.53	146.90	143.05	146.80	135.92	131,220
2022-07-11	140.51	145.85	140.51	145.63	134.83	138,595
2022-07-08	141.55	144.00	141.55	143.58	132.93	76,816
2022-07-07	145.75	145.75	141.85	142.58	132.01	143,787
2022-07-06	141.20	144.35	141.20	142.95	132.35	98,380
2022-07-05	141.90	141.90	137.20	139.30	128.97	358,597
2022-07-04	145.00	145.00	139.80	140.33	129.92	125,914
2022-07-01	140.30	145.45	140.30	143.63	132.98	122,248
2022-06-30	140.93	142.90	139.70	142.65	132.08	111,240
2022-06-29	139.60	143.50	139.60	142.78	132.19	172,109
2022-06-28	145.60	145.60	143.15	144.40	133.70	113,583
2022-06-27	148.80	148.80	142.95	143.98	133.30	216,352
2022-06-24	143.73	147.55	142.40	146.95	136.06	279,146
2022-06-23	137.00	142.25	137.00	142.08	131.54	258,967
2022-06-22	138.20	140.85	136.15	139.98	129.60	1,490,731
2022-06-21	140.45	144.15	140.45	141.48	130.99	208,102
2022-06-20	139.68	141.05	139.30	140.53	130.11	194,310
2022-06-17	135.40	140.50	135.40	139.98	129.60	368,907
2022-06-16	133.10	135.45	132.85	134.40	124.44	137,238
2022-06-15	136.80	136.80	134.55	136.05	125.96	513,210
2022-06-14	135.00	137.70	132.75	134.15	124.21	299,576
2022-06-13	139.90	139.90	136.05	136.85	126.71	240,389
2022-06-10	143.05	144.20	141.15	141.45	130.96	291,680
2022-06-09	147.58	148.15	143.55	145.45	134.67	321,249
2022-06-08	151.00	151.30	147.85	148.58	137.56	428,101
2022-06-07	150.00	151.85	149.60	150.55	139.39	150,636
2022-06-06	153.00	153.91	151.80	152.65	141.33	872,613
2022-06-01	151.80	151.80	148.20	148.33	137.33	463,480
2022-05-31	151.53	152.76	149.35	150.18	139.04	3,735,400
2022-05-30	151.05	152.60	151.05	151.68	140.43	170,073
2022-05-27	150.00	153.30	149.10	153.15	139.47	440,914
2022-05-26	146.40	149.20	146.40	149.20	135.88	508,722
2022-05-25	144.20	147.75	144.20	147.55	134.37	1,872,804
2022-05-24	145.80	148.05	145.80	146.05	133.01	79,265
2022-05-23	145.93	148.96	145.70	148.08	134.85	918,884
2022-05-20	145.10	148.15	145.10	147.15	134.01	524,575
2022-05-19	141.50	145.70	141.50	145.30	132.32	255,937
2022-05-18	147.53	151.55	145.39	146.00	132.96	445,435
2022-05-17	148.60	152.30	148.60	150.65	137.20	480,060
2022-05-16	148.00	149.80	148.00	149.03	135.72	605,316
2022-05-13	149.75	149.75	145.75	149.63	136.26	1,676,340
2022-05-12	140.53	146.25	140.15	145.70	132.69	1,639,213
2022-05-11	144.88	148.15	144.05	145.88	132.85	374,093
2022-05-10	150.00	154.04	144.06	144.98	132.03	553,597
2022-05-09	153.40	156.00	151.65	151.88	138.31	130,063
2022-05-06	157.40	157.75	153.65	156.10	142.16	199,229
2022-05-05	162.73	164.45	157.81	158.20	144.07	135,929
2022-05-04	160.58	161.65	158.99	159.25	145.03	202,082
2022-05-03	162.85	162.85	159.60	160.30	145.98	246,636
2022-04-29	163.68	165.05	163.15	163.45	148.85	100,159
2022-04-28	162.45	164.25	159.90	161.95	147.49	494,716
2022-04-27	161.83	161.85	158.30	159.38	145.14	531,374
2022-04-26	166.05	166.05	160.39	160.83	146.46	382,253
2022-04-25	162.20	165.90	162.20	164.50	149.81	343,751
2022-04-22	165.00	169.10	165.00	167.53	152.56	436,366
2022-04-21	168.73	175.15	168.65	171.93	156.57	118,975
2022-04-20	165.30	171.30	165.30	169.65	154.50	233,526

← NewerPage 19 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.