The Estee Lauder Companies Inc (ELAA.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | 98.00 | 98.20 | 97.00 | 97.60 | 97.60 | 2 |
| Jul 03, 2024 | 98.00 | 99.00 | 98.00 | 98.20 | 98.20 | 2 |
| Jul 02, 2024 | 97.60 | 97.80 | 97.40 | 97.80 | 97.80 | - |
| Jul 01, 2024 | 98.60 | 99.20 | 98.00 | 98.00 | 98.00 | - |
| Jun 28, 2024 | 102.50 | 102.50 | 98.00 | 98.00 | 98.00 | - |
| Jun 27, 2024 | 105.00 | 105.00 | 102.50 | 102.50 | 102.50 | - |
| Jun 26, 2024 | 105.50 | 106.00 | 105.50 | 105.50 | 105.50 | - |
| Jun 25, 2024 | 106.50 | 107.00 | 104.50 | 104.50 | 104.50 | - |
| Jun 24, 2024 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | - |
| Jun 21, 2024 | 104.50 | 106.50 | 104.50 | 105.50 | 105.50 | - |
| Jun 20, 2024 | 103.00 | 103.50 | 103.00 | 103.00 | 103.00 | - |
| Jun 19, 2024 | 102.50 | 103.00 | 102.50 | 102.50 | 102.50 | - |
| Jun 18, 2024 | 106.50 | 106.50 | 103.50 | 103.50 | 103.50 | - |
| Jun 17, 2024 | 105.50 | 106.50 | 105.50 | 106.50 | 106.50 | - |
| Jun 14, 2024 | 105.50 | 106.00 | 105.00 | 105.50 | 105.50 | - |
| Jun 13, 2024 | 104.50 | 106.50 | 104.00 | 106.50 | 106.50 | - |
| Jun 12, 2024 | 109.00 | 109.00 | 105.50 | 105.50 | 105.50 | - |
| Jun 11, 2024 | 109.50 | 109.50 | 109.00 | 109.00 | 109.00 | - |
| Jun 10, 2024 | 111.00 | 111.50 | 110.50 | 110.50 | 110.50 | - |
| Jun 07, 2024 | 113.00 | 113.00 | 111.50 | 111.50 | 111.50 | - |
| Jun 06, 2024 | 112.50 | 114.00 | 112.50 | 113.50 | 113.50 | - |
| Jun 05, 2024 | 113.50 | 113.50 | 112.00 | 112.00 | 112.00 | - |
| Jun 04, 2024 | 113.00 | 114.50 | 113.00 | 113.00 | 113.00 | - |
| Jun 03, 2024 | 113.00 | 116.50 | 112.50 | 113.00 | 113.00 | 11 |
| May 31, 2024 | 111.00 | 112.50 | 110.50 | 112.50 | 112.50 | - |
| May 31, 2024 | 0.66 Dividend | |||||
| May 30, 2024 | 111.00 | 111.50 | 111.00 | 111.50 | 110.84 | - |
| May 29, 2024 | 115.00 | 115.00 | 112.50 | 112.50 | 111.83 | - |
| May 28, 2024 | 114.50 | 116.00 | 114.50 | 115.50 | 114.82 | - |
| May 27, 2024 | 115.00 | 115.50 | 115.00 | 115.00 | 114.32 | - |
| May 24, 2024 | 116.00 | 116.50 | 116.00 | 116.00 | 115.31 | 6 |
| May 23, 2024 | 120.00 | 120.00 | 117.50 | 117.50 | 116.80 | - |
| May 22, 2024 | 121.50 | 121.50 | 120.50 | 120.50 | 119.79 | - |
| May 21, 2024 | 120.00 | 120.50 | 119.00 | 120.00 | 119.29 | - |
| May 20, 2024 | 122.00 | 123.00 | 120.50 | 120.50 | 119.79 | - |
| May 17, 2024 | 126.50 | 126.50 | 124.00 | 124.00 | 123.27 | - |
| May 16, 2024 | 124.50 | 127.00 | 124.50 | 127.00 | 126.25 | - |
| May 15, 2024 | 123.00 | 125.00 | 122.00 | 124.00 | 123.27 | - |
| May 14, 2024 | 124.00 | 125.00 | 123.50 | 123.50 | 122.77 | - |
| May 13, 2024 | 121.00 | 123.00 | 120.50 | 122.50 | 121.77 | - |
| May 10, 2024 | 122.00 | 122.50 | 121.50 | 122.00 | 121.28 | - |
| May 09, 2024 | 119.50 | 121.50 | 119.50 | 121.00 | 120.28 | - |
| May 08, 2024 | 120.00 | 120.00 | 118.00 | 118.50 | 117.80 | - |
| May 07, 2024 | 120.00 | 120.50 | 120.00 | 120.00 | 119.29 | - |
| May 06, 2024 | 123.00 | 123.00 | 119.50 | 120.00 | 119.29 | - |
| May 03, 2024 | 124.00 | 124.00 | 122.00 | 122.00 | 121.28 | - |
| May 02, 2024 | 120.00 | 123.50 | 120.00 | 123.50 | 122.77 | - |
| Apr 30, 2024 | 136.50 | 137.50 | 136.00 | 137.00 | 136.19 | - |
| Apr 29, 2024 | 137.00 | 137.00 | 136.50 | 136.50 | 135.69 | - |
| Apr 26, 2024 | 134.50 | 136.50 | 133.50 | 136.50 | 135.69 | - |
| Apr 25, 2024 | 136.50 | 136.50 | 134.50 | 134.50 | 133.70 | - |
| Apr 24, 2024 | 139.50 | 139.50 | 137.00 | 137.00 | 136.19 | - |
| Apr 23, 2024 | 137.50 | 139.00 | 137.50 | 138.00 | 137.18 | - |
| Apr 22, 2024 | 134.50 | 136.00 | 134.50 | 136.00 | 135.19 | - |
| Apr 19, 2024 | 134.50 | 135.50 | 134.50 | 134.50 | 133.70 | - |
| Apr 18, 2024 | 129.00 | 135.00 | 129.00 | 135.00 | 134.20 | - |
| Apr 17, 2024 | 128.00 | 130.00 | 128.00 | 129.00 | 128.24 | - |
| Apr 16, 2024 | 128.50 | 129.00 | 127.50 | 128.00 | 127.24 | - |
| Apr 15, 2024 | 130.00 | 131.00 | 129.50 | 129.50 | 128.73 | - |
| Apr 12, 2024 | 135.00 | 135.50 | 129.50 | 129.50 | 128.73 | - |
| Apr 11, 2024 | 134.00 | 134.50 | 133.50 | 134.50 | 133.70 | - |
| Apr 10, 2024 | 136.00 | 136.00 | 134.00 | 134.00 | 133.21 | - |
| Apr 09, 2024 | 133.00 | 135.50 | 133.00 | 135.50 | 134.70 | - |
| Apr 08, 2024 | 132.50 | 134.50 | 132.50 | 134.50 | 133.70 | - |
| Apr 05, 2024 | 132.50 | 133.50 | 132.50 | 132.50 | 131.72 | - |
| Apr 04, 2024 | 134.50 | 137.00 | 134.50 | 135.50 | 134.70 | - |
| Apr 03, 2024 | 140.50 | 141.00 | 134.50 | 134.50 | 133.70 | - |
| Apr 02, 2024 | 141.50 | 144.00 | 140.00 | 140.00 | 139.17 | - |
| Mar 28, 2024 | 133.45 | 142.75 | 133.45 | 142.75 | 141.91 | - |
| Mar 27, 2024 | 128.50 | 132.30 | 128.50 | 132.30 | 131.52 | - |
| Mar 26, 2024 | 127.90 | 129.55 | 127.90 | 128.10 | 127.34 | - |
| Mar 25, 2024 | 131.80 | 132.20 | 128.05 | 128.05 | 127.29 | 9 |
| Mar 22, 2024 | 134.85 | 134.95 | 131.10 | 132.75 | 131.96 | - |
| Mar 21, 2024 | 134.15 | 135.50 | 134.15 | 134.85 | 134.05 | - |
| Mar 20, 2024 | 134.15 | 134.25 | 132.80 | 133.10 | 132.31 | - |
| Mar 19, 2024 | 135.60 | 135.75 | 134.60 | 134.60 | 133.80 | - |
| Mar 18, 2024 | 137.20 | 137.75 | 135.80 | 135.80 | 135.00 | - |
| Mar 15, 2024 | 139.20 | 139.50 | 137.55 | 137.55 | 136.74 | - |
| Mar 14, 2024 | 144.85 | 144.85 | 140.10 | 140.10 | 139.27 | - |
| Mar 13, 2024 | 138.70 | 145.00 | 138.70 | 144.20 | 143.35 | 20 |
| Mar 12, 2024 | 140.40 | 140.55 | 138.90 | 138.90 | 138.08 | - |
| Mar 11, 2024 | 136.05 | 141.60 | 135.95 | 141.60 | 140.76 | - |
| Mar 08, 2024 | 134.90 | 136.65 | 134.90 | 136.65 | 135.84 | - |
| Mar 07, 2024 | 132.75 | 135.65 | 132.60 | 135.10 | 134.30 | - |
| Mar 06, 2024 | 135.20 | 135.25 | 130.65 | 133.25 | 132.46 | - |
| Mar 05, 2024 | 135.35 | 136.35 | 134.90 | 136.35 | 135.54 | - |
| Mar 04, 2024 | 136.45 | 137.00 | 135.25 | 135.80 | 135.00 | - |
| Mar 01, 2024 | 136.75 | 137.50 | 135.95 | 137.50 | 136.69 | 16 |
| Feb 29, 2024 | 135.55 | 137.80 | 135.20 | 137.80 | 136.98 | - |
| Feb 28, 2024 | 136.65 | 136.65 | 135.30 | 135.30 | 134.50 | - |
| Feb 28, 2024 | 0.66 Dividend | |||||
| Feb 27, 2024 | 133.15 | 136.95 | 133.15 | 136.95 | 135.48 | - |
| Feb 26, 2024 | 137.90 | 137.95 | 133.65 | 133.65 | 132.22 | 4 |
| Feb 23, 2024 | 137.00 | 139.25 | 136.85 | 139.20 | 137.71 | - |
| Feb 22, 2024 | 136.00 | 138.35 | 136.00 | 136.25 | 134.79 | - |
| Feb 21, 2024 | 133.75 | 135.35 | 133.45 | 135.35 | 133.90 | - |
| Feb 20, 2024 | 135.75 | 135.75 | 133.25 | 133.55 | 132.12 | - |
| Feb 19, 2024 | 135.45 | 136.30 | 135.45 | 136.20 | 134.74 | - |
| Feb 16, 2024 | 134.45 | 136.05 | 134.45 | 136.05 | 134.59 | - |
| Feb 15, 2024 | 132.75 | 135.70 | 132.75 | 135.70 | 134.25 | - |
| *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.