EssilorLuxottica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	164.30	165.95	162.25	165.48	150.70	349,428
2022-04-14	162.15	168.05	162.15	167.00	152.09	214,127
2022-04-13	161.10	161.95	158.35	161.15	146.76	273,970
2022-04-12	160.00	163.25	158.70	161.35	146.94	415,124
2022-04-11	164.15	164.80	162.10	162.95	148.40	112,424
2022-04-08	164.83	165.35	162.70	164.53	149.83	54,748
2022-04-07	163.53	164.95	162.60	162.60	148.08	117,359
2022-04-06	170.35	170.35	161.80	162.88	148.33	246,431
2022-04-05	168.90	172.35	168.90	169.33	154.20	124,889
2022-04-04	165.35	170.45	165.00	170.13	154.93	149,699
2022-04-01	166.53	167.10	164.70	165.53	150.74	116,762
2022-03-31	171.01	171.96	166.30	166.68	151.79	198,589
2022-03-30	169.74	172.00	169.74	170.59	155.36	405,154
2022-03-29	165.87	172.54	165.36	170.72	155.47	121,674
2022-03-28	165.01	165.90	163.12	164.26	149.59	79,263
2022-03-25	167.07	169.56	163.86	163.94	149.30	161,094
2022-03-24	167.34	171.16	167.34	167.51	152.55	255,231
2022-03-23	170.00	171.10	167.08	167.75	152.77	157,272
2022-03-22	165.50	169.20	165.50	168.48	153.43	105,613
2022-03-21	165.62	168.84	165.62	166.13	151.29	377,245
2022-03-18	164.73	166.54	163.34	165.52	150.74	304,074
2022-03-17	163.01	165.36	162.50	165.33	150.57	631,549
2022-03-16	161.49	165.92	159.20	163.27	148.69	424,047
2022-03-15	158.44	158.44	153.74	156.40	142.43	157,389
2022-03-14	154.54	161.94	153.08	158.76	144.58	322,334
2022-03-11	151.09	158.90	150.02	152.53	138.91	477,471
2022-03-10	151.74	153.44	147.45	147.45	134.28	305,023
2022-03-09	152.00	155.72	148.50	155.29	141.42	443,887
2022-03-08	140.54	146.98	139.34	144.35	131.46	320,892
2022-03-07	133.68	145.14	133.68	141.89	129.22	316,934
2022-03-04	147.24	147.24	142.69	143.13	130.35	223,143
2022-03-03	147.06	151.24	147.06	147.88	134.67	219,730
2022-03-02	147.22	151.56	144.64	150.66	137.21	521,437
2022-03-01	154.14	156.24	149.70	150.26	136.84	279,724
2022-02-28	157.32	157.32	153.63	156.83	142.82	156,037
2022-02-25	156.08	159.80	156.08	159.42	145.18	258,884
2022-02-24	154.23	159.18	154.02	157.31	143.26	266,922
2022-02-23	162.24	165.92	162.24	162.32	147.82	495,334
2022-02-22	162.00	163.74	160.16	161.67	147.23	190,680
2022-02-21	168.04	168.32	163.00	163.78	149.15	98,470
2022-02-18	167.45	169.70	166.18	166.45	151.59	92,218
2022-02-17	164.64	169.02	164.64	165.69	150.89	117,293
2022-02-16	169.85	170.64	167.26	168.53	153.48	222,546
2022-02-15	166.00	170.40	163.76	169.50	154.36	164,542
2022-02-14	165.66	165.66	161.32	164.25	149.58	237,517
2022-02-11	172.71	173.78	168.42	169.05	153.95	141,897
2022-02-10	179.49	179.67	174.08	175.13	159.49	406,243
2022-02-09	176.40	179.50	176.16	178.28	162.36	184,571
2022-02-08	176.28	176.28	172.78	173.90	158.37	239,237
2022-02-07	171.78	175.66	171.78	174.41	158.83	154,142
2022-02-04	171.49	174.30	171.22	171.93	156.58	194,683
2022-02-03	175.49	177.40	171.90	172.14	156.77	233,653
2022-02-02	177.01	178.64	173.98	177.67	161.80	346,734
2022-02-01	173.34	173.34	168.10	173.08	157.62	128,761
2022-01-31	167.43	168.96	165.30	165.68	150.88	189,362
2022-01-28	169.10	169.10	161.76	164.95	150.22	276,074
2022-01-27	164.27	168.38	164.20	167.70	152.72	299,019
2022-01-26	167.28	169.94	167.28	168.58	153.52	313,122
2022-01-25	168.21	169.20	165.12	166.95	152.04	176,657
2022-01-24	171.53	172.98	166.88	167.62	152.65	69,136

← NewerPage 20 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.