L'Occitane International SA (COC.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 09:10AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 3.7780 | 3.8040 | 3.7780 | 3.8040 | 3.8040 | 500 |
| Apr 30, 2024 | 3.7700 | 3.7700 | 3.7580 | 3.7580 | 3.7580 | - |
| Apr 29, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Apr 26, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Apr 25, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Apr 24, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Apr 23, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Apr 22, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Apr 19, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Apr 18, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Apr 17, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Apr 16, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Apr 15, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Apr 12, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Apr 11, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Apr 10, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Apr 09, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Apr 08, 2024 | 3.4000 | 3.4040 | 3.4000 | 3.4000 | 3.4000 | - |
| Apr 05, 2024 | 3.5720 | 3.5900 | 3.5480 | 3.5480 | 3.5480 | - |
| Apr 04, 2024 | 3.6600 | 3.6600 | 3.6300 | 3.6300 | 3.6300 | - |
| Apr 03, 2024 | 3.6460 | 3.6700 | 3.6460 | 3.6680 | 3.6680 | - |
| Apr 02, 2024 | 3.7980 | 3.7980 | 3.7280 | 3.7280 | 3.7280 | - |
| Mar 28, 2024 | 3.6500 | 3.6700 | 3.6500 | 3.6650 | 3.6650 | - |
| Mar 27, 2024 | 3.6400 | 3.6600 | 3.6150 | 3.6150 | 3.6150 | - |
| Mar 26, 2024 | 3.6150 | 3.6150 | 3.5750 | 3.5900 | 3.5900 | - |
| Mar 25, 2024 | 3.7150 | 3.7600 | 3.6550 | 3.6550 | 3.6550 | 500 |
| Mar 22, 2024 | 3.6450 | 3.6500 | 3.6150 | 3.6150 | 3.6150 | - |
| Mar 21, 2024 | 3.5350 | 3.5600 | 3.5350 | 3.5350 | 3.5350 | - |
| Mar 20, 2024 | 3.5350 | 3.5350 | 3.5000 | 3.5000 | 3.5000 | - |
| Mar 19, 2024 | 3.4700 | 3.4750 | 3.4700 | 3.4700 | 3.4700 | - |
| Mar 18, 2024 | 3.5400 | 3.5450 | 3.5400 | 3.5400 | 3.5400 | - |
| Mar 15, 2024 | 3.5650 | 3.5650 | 3.5600 | 3.5600 | 3.5600 | - |
| Mar 14, 2024 | 3.5100 | 3.5150 | 3.5050 | 3.5050 | 3.5050 | - |
| Mar 13, 2024 | 3.5000 | 3.5150 | 3.4900 | 3.5000 | 3.5000 | - |
| Mar 12, 2024 | 3.3850 | 3.3900 | 3.3750 | 3.3750 | 3.3750 | - |
| Mar 11, 2024 | 3.3800 | 3.3800 | 3.3750 | 3.3750 | 3.3750 | - |
| Mar 08, 2024 | 3.3900 | 3.3950 | 3.3450 | 3.3450 | 3.3450 | - |
| Mar 07, 2024 | 3.4000 | 3.4050 | 3.3750 | 3.3750 | 3.3750 | - |
| Mar 06, 2024 | 3.4000 | 3.4100 | 3.4000 | 3.4050 | 3.4050 | - |
| Mar 05, 2024 | 3.3700 | 3.3750 | 3.3550 | 3.3550 | 3.3550 | - |
| Mar 04, 2024 | 3.5450 | 3.5450 | 3.4750 | 3.4900 | 3.4900 | 30 |
| Mar 01, 2024 | 3.4800 | 3.4850 | 3.4750 | 3.4750 | 3.4750 | - |
| Feb 29, 2024 | 3.4550 | 3.4950 | 3.4550 | 3.4950 | 3.4950 | - |
| Feb 28, 2024 | 3.4200 | 3.5000 | 3.4200 | 3.5000 | 3.5000 | - |
| Feb 27, 2024 | 3.3050 | 3.3050 | 3.2850 | 3.2850 | 3.2850 | - |
| Feb 26, 2024 | 3.4150 | 3.4150 | 3.3650 | 3.3650 | 3.3650 | - |
| Feb 23, 2024 | 3.3200 | 3.3450 | 3.3200 | 3.3450 | 3.3450 | - |
| Feb 22, 2024 | 3.2850 | 3.2900 | 3.2850 | 3.2900 | 3.2900 | - |
| Feb 21, 2024 | 3.3000 | 3.3050 | 3.2900 | 3.3050 | 3.3050 | - |
| Feb 20, 2024 | 3.3000 | 3.3050 | 3.3000 | 3.3000 | 3.3000 | - |
| Feb 19, 2024 | 3.2750 | 3.2800 | 3.2600 | 3.2800 | 3.2800 | - |
| Feb 16, 2024 | 3.2850 | 3.2850 | 3.2650 | 3.2800 | 3.2800 | - |
| Feb 15, 2024 | 3.2300 | 3.2300 | 3.1950 | 3.1950 | 3.1950 | - |
| Feb 14, 2024 | 3.2350 | 3.2450 | 3.2350 | 3.2400 | 3.2400 | - |
| Feb 13, 2024 | 3.2200 | 3.2200 | 3.2100 | 3.2100 | 3.2100 | - |
| Feb 12, 2024 | 3.2150 | 3.2150 | 3.2100 | 3.2100 | 3.2100 | - |
| Feb 09, 2024 | 3.2600 | 3.2600 | 3.2200 | 3.2200 | 3.2200 | - |
| Feb 08, 2024 | 3.2500 | 3.3150 | 3.2100 | 3.3150 | 3.3150 | 100 |
| Feb 07, 2024 | 3.2350 | 3.2400 | 3.2050 | 3.2050 | 3.2050 | - |
| Feb 06, 2024 | 3.3000 | 3.3000 | 3.2450 | 3.2500 | 3.2500 | - |
| Feb 05, 2024 | 3.0700 | 3.1700 | 3.0450 | 3.1700 | 3.1700 | - |
| Feb 02, 2024 | 2.9950 | 3.0350 | 2.9750 | 3.0350 | 3.0350 | - |
| Feb 01, 2024 | 2.9250 | 2.9500 | 2.9250 | 2.9500 | 2.9500 | - |
| Jan 31, 2024 | 2.8950 | 2.9100 | 2.8950 | 2.9100 | 2.9100 | - |
| Jan 30, 2024 | 2.7150 | 2.7150 | 2.7100 | 2.7100 | 2.7100 | - |
| Jan 29, 2024 | 2.7750 | 2.8150 | 2.7750 | 2.8150 | 2.8150 | - |
| Jan 26, 2024 | 2.7050 | 2.7150 | 2.7050 | 2.7100 | 2.7100 | - |
| Jan 25, 2024 | 2.7750 | 2.8050 | 2.7550 | 2.8050 | 2.8050 | - |
| Jan 24, 2024 | 2.6700 | 2.6900 | 2.6550 | 2.6900 | 2.6900 | - |
| Jan 23, 2024 | 2.6250 | 2.6550 | 2.6100 | 2.6550 | 2.6550 | - |
| Jan 22, 2024 | 2.5450 | 2.5450 | 2.5250 | 2.5250 | 2.5250 | - |
| Jan 19, 2024 | 2.6850 | 2.6850 | 2.6750 | 2.6800 | 2.6800 | - |
| Jan 18, 2024 | 2.6500 | 2.6650 | 2.6500 | 2.6650 | 2.6650 | - |
| Jan 17, 2024 | 2.5800 | 2.5900 | 2.5800 | 2.5900 | 2.5900 | - |
| Jan 16, 2024 | 2.6300 | 2.6300 | 2.6050 | 2.6150 | 2.6150 | - |
| Jan 15, 2024 | 2.5850 | 2.6050 | 2.5800 | 2.5900 | 2.5900 | - |
| Jan 12, 2024 | 2.5600 | 2.5950 | 2.5600 | 2.5950 | 2.5950 | - |
| Jan 11, 2024 | 2.5200 | 2.5200 | 2.4850 | 2.5200 | 2.5200 | - |
| Jan 10, 2024 | 2.5400 | 2.5400 | 2.5300 | 2.5300 | 2.5300 | - |
| Jan 09, 2024 | 2.5250 | 2.5400 | 2.5250 | 2.5400 | 2.5400 | - |
| Jan 08, 2024 | 2.4400 | 2.4650 | 2.4300 | 2.4300 | 2.4300 | - |
| Jan 05, 2024 | 2.4850 | 2.4850 | 2.4700 | 2.4800 | 2.4800 | - |
| Jan 04, 2024 | 2.5150 | 2.5200 | 2.5100 | 2.5100 | 2.5100 | - |
| Jan 03, 2024 | 2.5500 | 2.5500 | 2.5400 | 2.5400 | 2.5400 | - |
| Jan 02, 2024 | 2.5300 | 2.5850 | 2.4950 | 2.5350 | 2.5350 | 900 |
| Dec 29, 2023 | 2.5450 | 2.5500 | 2.5450 | 2.5500 | 2.5500 | - |
| Dec 28, 2023 | 2.4700 | 2.4750 | 2.4650 | 2.4650 | 2.4650 | - |
| Dec 27, 2023 | 2.4250 | 2.4300 | 2.4200 | 2.4200 | 2.4200 | - |
| Dec 22, 2023 | 2.3900 | 2.4050 | 2.3900 | 2.4000 | 2.4000 | - |
| Dec 21, 2023 | 2.3800 | 2.3800 | 2.3650 | 2.3650 | 2.3650 | - |
| Dec 20, 2023 | 2.3250 | 2.3550 | 2.3250 | 2.3550 | 2.3550 | - |
| Dec 19, 2023 | 2.3050 | 2.3050 | 2.2900 | 2.2900 | 2.2900 | - |
| Dec 18, 2023 | 2.2950 | 2.3050 | 2.2950 | 2.3050 | 2.3050 | - |
| Dec 15, 2023 | 2.2750 | 2.3000 | 2.2750 | 2.3000 | 2.3000 | - |
| Dec 14, 2023 | 2.3150 | 2.3150 | 2.2700 | 2.2900 | 2.2900 | - |
| Dec 13, 2023 | 2.3100 | 2.3150 | 2.3000 | 2.3000 | 2.3000 | - |
| Dec 12, 2023 | 2.3150 | 2.3400 | 2.3150 | 2.3200 | 2.3200 | - |
| Dec 11, 2023 | 2.3000 | 2.3050 | 2.2950 | 2.2950 | 2.2950 | - |
| Dec 08, 2023 | 2.3150 | 2.3200 | 2.3000 | 2.3000 | 2.3000 | - |
| Dec 07, 2023 | 2.3150 | 2.3250 | 2.3000 | 2.3000 | 2.3000 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.