EssilorLuxottica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	174.04	175.44	172.72	173.81	158.29	123,357
2022-01-20	175.01	177.34	173.12	176.54	160.77	164,107
2022-01-19	175.01	177.16	172.00	174.43	158.85	715,727
2022-01-18	173.01	173.70	170.64	172.10	156.73	132,424
2022-01-17	170.54	175.26	170.54	174.87	159.25	184,395
2022-01-14	171.98	171.98	170.10	170.78	155.53	180,258
2022-01-13	174.38	174.38	171.76	172.76	157.33	107,810
2022-01-12	177.03	177.98	173.96	174.82	159.21	207,854
2022-01-11	177.01	179.02	174.98	175.66	159.97	279,778
2022-01-10	177.15	179.82	174.34	174.71	159.11	325,405
2022-01-07	182.00	182.46	176.02	176.31	160.56	128,107
2022-01-06	189.76	189.76	182.62	182.72	166.40	95,516
2022-01-05	189.50	192.34	189.50	192.17	175.01	44,223
2022-01-04	188.36	192.38	188.36	190.76	173.72	449,553
2021-12-31	187.03	187.90	187.03	187.75	170.98	5,029
2021-12-30	186.48	188.06	186.48	186.94	170.25	69,444
2021-12-29	187.01	188.62	186.20	187.16	170.45	40,707
2021-12-24	185.93	186.86	185.10	185.59	169.02	21,948
2021-12-23	184.33	186.96	184.33	186.93	170.24	99,117
2021-12-22	181.10	185.54	181.10	185.54	168.97	73,370
2021-12-21	180.00	183.10	179.66	181.62	165.40	64,183
2021-12-20	176.27	180.50	175.06	180.04	163.96	384,511
2021-12-17	183.17	185.60	178.56	179.95	163.88	203,118
2021-12-16	185.20	185.68	182.70	184.95	168.43	152,496
2021-12-15	180.54	182.54	180.54	182.35	166.07	157,876
2021-12-14	183.34	184.32	179.68	179.79	163.73	97,838
2021-12-13	185.41	186.80	182.34	182.42	166.13	169,860
2021-12-10	183.92	186.48	183.92	185.04	168.51	139,133
2021-12-09	184.58	185.78	183.68	185.19	168.65	1,119,657
2021-12-08	184.12	187.74	184.12	184.70	168.21	174,730
2021-12-07	180.54	186.38	180.54	186.17	169.54	155,412
2021-12-06	179.49	180.66	177.28	179.15	163.15	320,935
2021-12-03	177.70	179.44	175.60	176.44	160.68	185,791
2021-12-02	177.08	182.39	177.08	177.69	161.82	104,652
2021-12-01	179.81	182.46	176.36	182.25	165.97	304,646
2021-11-30	175.24	178.50	175.24	177.04	161.23	323,557
2021-11-29	183.66	183.66	178.88	180.01	163.93	427,618
2021-11-26	177.76	188.28	177.76	177.94	162.05	204,569
2021-11-25	188.35	189.38	186.66	187.99	171.20	210,351
2021-11-24	187.60	189.58	186.68	188.54	171.70	164,786
2021-11-23	190.14	192.86	187.10	187.37	170.64	102,969
2021-11-22	194.21	194.90	192.50	193.49	176.21	112,811
2021-11-19	192.97	194.96	191.30	193.83	176.52	152,133
2021-11-18	188.34	193.42	188.34	192.89	175.66	236,663
2021-11-17	188.04	188.50	187.01	188.41	171.58	96,587
2021-11-16	186.25	188.12	184.70	188.12	171.32	106,513
2021-11-15	184.60	184.60	181.88	184.39	167.92	193,474
2021-11-12	181.50	184.00	181.50	183.14	166.78	153,804
2021-11-11	180.76	182.30	180.76	180.77	164.63	470,554
2021-11-10	184.00	184.64	181.24	182.24	165.97	123,004
2021-11-09	187.20	187.92	184.59	185.25	168.71	119,469
2021-11-08	185.50	188.50	185.50	187.57	170.82	120,851
2021-11-05	189.20	190.68	186.74	186.97	170.27	74,739
2021-11-04	185.66	189.53	185.66	189.53	172.60	296,503
2021-11-03	184.46	188.50	184.46	188.16	171.36	87,972
2021-11-02	183.74	185.98	183.74	185.28	168.73	115,447
2021-11-01	180.00	184.02	179.98	183.98	167.55	307,814
2021-10-29	175.81	179.06	174.58	178.80	162.83	152,917
2021-10-28	170.00	173.12	169.66	172.69	157.27	106,669
2021-10-27	172.08	172.88	169.80	169.87	154.70	115,357

← NewerPage 21 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.