EssilorLuxottica SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	264.50	265.40	246.90	250.15	244.31	190,685
2025-05-22	259.15	263.60	258.50	263.30	257.16	213,097
2025-05-21	259.05	261.00	259.00	260.45	254.37	17,400
2025-05-20	261.55	262.20	260.40	261.20	255.11	42,929
2025-05-19	261.05	261.70	259.00	260.35	254.28	347,680
2025-05-16	254.90	263.70	253.70	260.60	254.52	61,389
2025-05-15	249.75	253.40	249.00	252.85	246.95	846,799
2025-05-14	255.00	255.00	249.90	250.35	244.51	562,677
2025-05-13	249.75	254.70	249.10	254.65	248.71	23,107
2025-05-12	246.50	252.40	245.50	249.85	244.02	1,778,510
2025-05-09	245.05	246.30	242.30	244.25	238.55	808,901
2025-05-08	244.30	246.10	243.10	244.45	238.75	804,294
2025-05-07	248.30	248.30	243.35	243.35	237.67	62,350
2025-05-06	257.00	257.00	250.70	251.45	241.72	7,194
2025-05-02	255.85	257.80	254.00	257.35	247.40	32,199
2025-05-01	253.55	253.55	253.55	253.55	243.74	0
2025-04-30	251.05	253.90	250.70	253.55	243.74	1,017,429
2025-04-29	250.70	252.00	249.50	249.85	240.19	1,329,675
2025-04-28	253.35	254.00	250.00	250.10	240.43	124,131
2025-04-25	252.90	255.00	251.66	252.25	242.49	15,463
2025-04-24	257.00	257.00	248.30	251.60	241.87	70,980
2025-04-23	254.90	259.20	254.90	256.00	246.10	65,666
2025-04-22	248.00	253.50	245.90	253.15	243.36	138,416
2025-04-17	248.50	248.90	247.00	248.15	238.55	9,230
2025-04-16	249.15	249.90	247.35	249.65	239.99	9,356
2025-04-15	247.30	251.80	247.30	251.05	241.34	3,089
2025-04-14	244.80	248.90	244.80	247.45	237.88	67,202
2025-04-11	243.45	246.10	239.70	241.65	232.30	142,930
2025-04-10	257.15	257.60	242.00	242.70	233.31	32,462
2025-04-09	232.30	238.50	232.30	233.95	224.90	80,037
2025-04-08	238.00	244.20	235.00	242.15	232.78	24,421
2025-04-07	232.20	246.50	226.40	232.95	223.94	627,181
2025-04-04	243.45	249.30	239.80	244.50	235.04	392,483
2025-04-03	258.30	258.30	244.40	248.75	239.13	196,530
2025-04-02	267.05	268.50	264.60	267.55	257.20	98,490
2025-04-01	269.20	269.20	266.10	267.95	257.59	230,460
2025-03-31	265.55	267.60	262.90	265.55	255.28	197,618
2025-03-28	269.80	269.80	264.80	266.55	256.24	325,942
2025-03-27	271.25	272.50	268.85	269.45	259.03	63,852
2025-03-26	276.80	277.80	271.80	272.85	262.30	177,771
2025-03-25	271.35	277.70	271.10	277.20	266.48	83,464
2025-03-24	269.15	270.50	266.30	269.60	259.17	202,775
2025-03-21	264.50	267.41	262.90	266.75	256.43	95,351
2025-03-20	266.10	266.10	263.20	265.15	254.90	41,826
2025-03-19	262.10	265.20	261.70	264.75	254.51	73,310
2025-03-18	265.05	265.90	262.00	263.35	253.16	178,601
2025-03-17	261.40	263.90	261.40	262.55	252.40	807,432
2025-03-14	261.55	263.80	261.10	263.00	252.83	58,244
2025-03-13	268.80	269.50	261.54	263.05	252.88	99,937
2025-03-12	267.85	270.10	266.40	268.85	258.45	40,233
2025-03-11	274.00	275.10	264.75	264.75	254.51	151,742
2025-03-10	276.20	276.20	272.40	273.05	262.49	53,185
2025-03-07	267.15	272.80	266.90	271.65	261.14	83,243
2025-03-06	281.55	282.00	266.50	271.65	261.14	111,733
2025-03-05	287.65	287.70	279.90	280.35	269.51	34,542
2025-03-04	287.15	288.20	284.30	285.10	274.07	46,289
2025-03-03	285.05	289.30	282.90	287.45	276.33	44,599
2025-02-28	287.90	287.90	284.60	285.35	274.31	81,313
2025-02-27	280.00	289.50	278.50	288.05	276.91	67,243
2025-02-26	282.40	282.40	279.30	282.15	271.24	447,733

← NewerPage 7 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.