Canada markets close in 3 hours 37 minutes

L'Oréal S.A. (0NZM.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
344.95-0.50 (-0.15%)
At close: 08:01AM BST
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 2024444.88452.10442.00447.10447.10275,762
May 30, 2024440.05445.10437.35441.55441.5550,774
May 29, 2024443.77444.45438.35440.64440.64120,495
May 28, 2024449.20452.05444.15446.52446.5266,113
May 24, 2024450.00453.70445.00447.50447.5035,696
May 23, 2024457.52456.15449.10449.67449.6748,715
May 22, 2024444.77454.75442.75452.95452.95152,121
May 21, 2024455.00451.60443.76447.55447.551,028,874
May 20, 2024449.20451.15444.90448.63448.6352,693
May 17, 2024452.77453.15446.40448.13448.13195,670
May 16, 2024454.67459.55452.00456.18456.188,639
May 15, 2024457.88460.50451.60455.65455.65200,353
May 14, 2024456.52459.20452.80456.85456.85541,473
May 13, 2024448.92456.75450.30454.99454.99287,409
May 10, 2024455.00457.00445.50453.41453.419,247
May 09, 2024447.00454.40444.10446.45446.45490,483
May 08, 2024444.67449.55444.15444.65444.65444,153
May 07, 2024426.00446.64438.95443.20443.20876,603
May 03, 2024438.45443.90434.60440.30440.30200,345
May 02, 2024435.83442.30432.85436.05436.0542,641
May 01, 2024439.65439.65439.65439.65439.6511,755
Apr 30, 2024443.40443.65433.00439.00439.00158,984
Apr 29, 2024436.00440.60436.20437.48437.4823,785
Apr 26, 2024430.25436.25426.55434.62434.62327,503
Apr 26, 20246.6 Dividend
Apr 25, 2024440.25445.70431.00438.31431.71181,316
Apr 24, 2024420.00446.00437.25441.54434.89230,329
Apr 23, 2024440.00445.55438.35440.84434.20296,774
Apr 22, 2024448.52449.65438.30441.00434.36501,588
Apr 19, 2024450.00449.00421.45444.95438.251,030,784
Apr 18, 2024424.73451.00415.70423.68417.30757,948
Apr 17, 2024418.77423.60412.60418.25411.95188,647
Apr 16, 2024410.30417.95408.05417.77411.47180,924
Apr 15, 2024414.67418.25412.00414.80408.55374,155
Apr 12, 2024425.00425.30412.50414.44408.20247,996
Apr 11, 2024415.52422.00412.50418.95412.64155,955
Apr 10, 2024415.05419.90411.45413.98407.74151,286
Apr 09, 2024411.20415.65408.00413.26407.04119,374
Apr 08, 2024408.00415.20407.50411.05404.86166,661
Apr 05, 2024416.52423.00411.20415.79409.53155,773
Apr 04, 2024419.92423.90415.00419.45413.13141,526
Apr 03, 2024431.52432.20420.05422.28415.92357,628
Apr 02, 2024437.77441.75430.35438.20431.60186,325
Mar 28, 2024443.35441.90436.05438.74432.13170,807
Mar 27, 2024431.88440.60429.25438.96432.35185,441
Mar 26, 2024435.25438.50432.00433.98427.45159,088
Mar 25, 2024434.52436.05428.00435.49428.94275,489
Mar 22, 2024433.10434.55429.30432.61426.09404,120
Mar 21, 2024439.30441.95430.95434.91428.36242,410
Mar 20, 2024438.73440.40434.95436.71430.13111,903
Mar 19, 2024449.05444.20437.55441.20434.56410,621
Mar 18, 2024459.10450.55440.35441.51434.86219,313
Mar 15, 2024449.73454.00446.00448.44441.69314,977
Mar 14, 2024455.00457.45450.30451.66444.86367,378
Mar 13, 2024451.83456.00447.85454.27447.43262,613
Mar 12, 2024451.00452.15443.05447.78441.0465,058
Mar 11, 2024450.00451.70444.80448.29441.54260,387
Mar 08, 2024450.00450.45442.65449.31442.5432,193
Mar 07, 2024435.67445.37433.25443.48436.80219,657
Mar 06, 2024436.10441.00429.90434.69428.14412,019
Mar 05, 2024444.58446.30436.95438.39431.79119,867
Mar 04, 2024443.45444.25439.65443.30436.62117,859
Mar 01, 2024443.73445.70437.20440.00433.37127,679
Feb 29, 2024446.52449.25440.30444.19437.50382,969
Feb 28, 2024449.77454.10445.15447.30440.56239,904
Feb 27, 2024447.00453.40447.40451.52444.72286,063
Feb 26, 2024451.25453.55447.45451.09444.30189,039
Feb 23, 2024452.83456.00450.11450.11443.33222,762
Feb 22, 2024447.52454.15441.85450.98444.19189,315
Feb 21, 2024445.00446.75440.90445.32438.61129,233
Feb 20, 2024440.00444.65437.45443.54436.87527,353
Feb 19, 2024442.40445.10438.50440.69434.06475,245
Feb 16, 2024444.88444.20435.10442.44435.77141,361
Feb 15, 2024436.00440.15428.70437.79431.20300,328
Feb 14, 2024429.52432.30425.40431.10424.60119,809
Feb 13, 2024429.05431.75425.20428.21421.77155,630
Feb 12, 2024423.05435.00416.25428.90422.44457,822
Feb 09, 2024430.00430.35417.15427.27420.83641,252
Feb 08, 2024451.15458.45448.40453.44446.62111,685
Feb 07, 2024432.00456.70450.45452.25445.4459,842
Feb 06, 2024458.00460.70450.85453.34446.51265,632
Feb 05, 2024447.20455.78444.30454.09447.25226,396
Feb 02, 2024451.20453.95446.50449.68442.9138,558
Feb 01, 2024446.40449.95442.00445.34438.6424,044
Jan 31, 2024446.20449.00442.30447.23440.50123,674
Jan 30, 2024444.25450.10441.95447.31440.57156,044
Jan 29, 2024443.83447.80440.45445.35438.64168,571
Jan 26, 2024446.00446.45429.80444.76438.06256,831
Jan 25, 2024429.15432.90426.40431.23424.74192,666
Jan 24, 2024424.40430.10422.75428.54422.09348,385
Jan 23, 2024427.25429.30422.20425.87419.45414,232
Jan 22, 2024428.58429.85423.80424.99418.59211,458
Jan 19, 2024432.45431.95423.60426.44420.02332,895
Jan 18, 2024418.00426.85418.60425.33418.93129,567
Jan 17, 2024418.35427.35416.30422.18415.83252,334
Jan 16, 2024420.00426.75419.65424.84418.4597,621
Jan 15, 2024441.10448.10424.16424.93418.53185,459
Jan 12, 2024443.20446.75438.85444.91438.2281,687
Jan 11, 2024440.73444.20437.35441.59434.94271,038
Jan 10, 2024441.83443.75437.85440.05433.4272,908
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...