EssilorLuxottica SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 232.10 | 232.10 | 228.10 | 228.45 | 219.61 | 202,877 |
| 2024-11-27 | 230.40 | 231.35 | 229.00 | 230.15 | 221.25 | 33,540 |
| 2024-11-26 | 232.40 | 233.80 | 231.40 | 231.75 | 222.79 | 51,143 |
| 2024-11-25 | 233.05 | 237.90 | 232.70 | 234.15 | 225.09 | 81,317 |
| 2024-11-22 | 234.50 | 236.90 | 232.40 | 235.85 | 226.73 | 100,391 |
| 2024-11-21 | 233.45 | 234.20 | 230.90 | 232.75 | 223.75 | 33,544 |
| 2024-11-20 | 235.05 | 236.20 | 233.30 | 234.50 | 225.43 | 95,810 |
| 2024-11-19 | 229.65 | 234.30 | 229.00 | 233.35 | 224.32 | 64,518 |
| 2024-11-18 | 229.05 | 229.60 | 227.80 | 229.15 | 220.29 | 519,046 |
| 2024-11-15 | 226.80 | 230.00 | 226.80 | 229.05 | 220.19 | 32,340 |
| 2024-11-14 | 225.35 | 229.70 | 225.10 | 229.40 | 220.53 | 33,810 |
| 2024-11-13 | 224.80 | 227.30 | 224.00 | 226.05 | 217.31 | 227,762 |
| 2024-11-12 | 228.60 | 229.30 | 226.30 | 226.35 | 217.60 | 29,840 |
| 2024-11-11 | 230.00 | 232.20 | 229.40 | 231.15 | 222.21 | 44,635 |
| 2024-11-08 | 227.55 | 229.10 | 226.30 | 228.45 | 219.61 | 37,351 |
| 2024-11-07 | 226.10 | 228.40 | 225.70 | 228.00 | 219.18 | 42,980 |
| 2024-11-06 | 226.50 | 231.60 | 224.70 | 225.65 | 216.92 | 202,158 |
| 2024-11-05 | 223.55 | 224.40 | 221.80 | 223.95 | 215.29 | 31,027 |
| 2024-11-04 | 217.55 | 226.80 | 217.00 | 223.90 | 215.24 | 114,191 |
| 2024-11-01 | 215.55 | 221.50 | 211.10 | 216.95 | 208.56 | 446,526 |
| 2024-10-31 | 212.80 | 219.50 | 211.10 | 214.35 | 206.06 | 47,954 |
| 2024-10-30 | 214.00 | 214.30 | 211.90 | 214.15 | 205.87 | 54,935 |
| 2024-10-29 | 215.80 | 219.20 | 215.80 | 216.25 | 207.89 | 573,840 |
| 2024-10-28 | 218.40 | 221.00 | 217.70 | 219.25 | 210.77 | 256,664 |
| 2024-10-25 | 220.10 | 220.10 | 219.00 | 219.35 | 210.87 | 42,286 |
| 2024-10-24 | 221.50 | 221.50 | 219.60 | 219.75 | 211.25 | 35,847 |
| 2024-10-23 | 220.00 | 226.20 | 220.00 | 221.05 | 212.50 | 74,984 |
| 2024-10-22 | 218.50 | 222.40 | 211.00 | 221.95 | 213.37 | 379,485 |
| 2024-10-21 | 216.00 | 217.70 | 216.00 | 217.35 | 208.94 | 309,308 |
| 2024-10-18 | 211.55 | 217.10 | 210.30 | 216.65 | 208.27 | 171,322 |
| 2024-10-17 | 217.00 | 217.00 | 214.80 | 216.15 | 207.79 | 160,924 |
| 2024-10-16 | 216.00 | 216.90 | 214.00 | 215.15 | 206.83 | 382,109 |
| 2024-10-15 | 216.20 | 218.00 | 214.80 | 216.15 | 207.79 | 33,023 |
| 2024-10-14 | 213.20 | 215.80 | 213.20 | 215.15 | 206.83 | 76,064 |
| 2024-10-11 | 210.50 | 214.20 | 210.50 | 213.80 | 205.53 | 33,792 |
| 2024-10-10 | 213.05 | 213.60 | 209.80 | 210.85 | 202.70 | 482,922 |
| 2024-10-09 | 212.70 | 214.60 | 212.70 | 214.25 | 205.96 | 204,961 |
| 2024-10-08 | 212.50 | 214.00 | 211.80 | 213.35 | 205.10 | 251,636 |
| 2024-10-07 | 213.40 | 213.40 | 210.00 | 212.25 | 204.04 | 40,588 |
| 2024-10-04 | 207.10 | 211.10 | 207.10 | 210.35 | 202.21 | 83,240 |
| 2024-10-03 | 211.05 | 211.20 | 207.50 | 207.75 | 199.72 | 259,752 |
| 2024-10-02 | 210.50 | 212.20 | 210.20 | 211.35 | 203.18 | 23,834 |
| 2024-10-01 | 213.25 | 214.00 | 210.30 | 210.60 | 202.45 | 33,593 |
| 2024-09-30 | 213.05 | 217.30 | 212.50 | 213.05 | 204.81 | 300,065 |
| 2024-09-27 | 209.38 | 213.56 | 209.30 | 213.05 | 204.81 | 36,262 |
| 2024-09-26 | 208.20 | 210.10 | 203.50 | 209.30 | 201.21 | 347,404 |
| 2024-09-25 | 204.80 | 207.50 | 204.80 | 206.15 | 198.18 | 379,723 |
| 2024-09-24 | 205.55 | 206.90 | 204.40 | 205.55 | 197.60 | 20,840 |
| 2024-09-23 | 203.18 | 204.20 | 202.10 | 203.35 | 195.49 | 83,951 |
| 2024-09-20 | 207.55 | 208.20 | 203.40 | 203.75 | 195.87 | 45,795 |
| 2024-09-19 | 207.08 | 208.60 | 205.90 | 207.65 | 199.62 | 29,735 |
| 2024-09-18 | 207.40 | 207.40 | 204.40 | 205.00 | 197.07 | 325,968 |
| 2024-09-17 | 208.00 | 209.10 | 205.40 | 205.45 | 197.50 | 63,499 |
| 2024-09-16 | 208.30 | 209.68 | 207.80 | 208.25 | 200.20 | 22,545 |
| 2024-09-13 | 210.10 | 210.10 | 207.80 | 209.25 | 201.16 | 25,417 |
| 2024-09-12 | 212.10 | 212.10 | 208.00 | 209.55 | 201.45 | 23,467 |
| 2024-09-11 | 211.25 | 215.90 | 209.10 | 209.15 | 201.06 | 213,209 |
| 2024-09-10 | 208.58 | 210.60 | 208.40 | 209.75 | 201.64 | 28,988 |
| 2024-09-09 | 209.10 | 211.90 | 209.10 | 211.15 | 202.98 | 193,876 |
| 2024-09-06 | 209.85 | 211.35 | 207.70 | 208.50 | 200.44 | 121,564 |
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.