Canada markets open in 6 hours 25 minutes

EssilorLuxottica Société anonyme (ESL.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
206.90+0.50 (+0.24%)
As of 08:00AM CEST. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 2024206.90206.90206.90206.90206.9012
May 10, 2024204.70206.40204.70206.40206.40193
May 09, 2024203.10203.10203.10203.10203.10-
May 08, 2024203.90205.60203.90205.00205.00509
May 07, 2024197.55203.90197.55203.90203.90742
May 06, 2024201.70201.70197.85198.35198.35432
May 06, 20243.95 Dividend
May 06, 20241.02193:1 Stock Split
May 03, 2024196.69197.57195.81197.27193.32383
May 02, 2024197.67197.67196.59196.88192.94388
Apr 30, 2024196.88196.98195.81195.90191.98258
Apr 29, 2024199.43199.43197.18197.18193.23505
Apr 26, 2024198.45198.45197.57197.57193.61177
Apr 25, 2024199.43200.60197.67198.35194.38646
Apr 24, 2024200.99200.99199.92200.70196.68179
Apr 23, 2024199.62199.92198.64199.72195.72871
Apr 22, 2024200.60200.60198.45198.74194.76607
Apr 19, 2024193.75199.52193.75199.43195.43502
Apr 18, 2024198.35200.50198.35200.50196.49230
Apr 17, 2024199.62199.62198.06198.25194.28313
Apr 16, 2024196.69199.33196.69198.35194.38575
Apr 15, 2024197.57200.89197.57200.01196.01120
Apr 12, 2024200.50202.17197.76198.06194.09529
Apr 11, 2024197.08200.21197.08197.96194.00270
Apr 10, 2024200.01200.01195.61196.00192.08150
Apr 09, 2024201.29201.29198.06199.23195.24293
Apr 08, 2024200.60202.56199.52202.56198.50367
Apr 05, 2024198.15199.33196.69199.33195.3486
Apr 04, 2024205.98207.06200.31200.31196.3091
Apr 03, 2024203.15206.28203.15205.49201.38730
Apr 02, 2024205.30206.57203.73204.22200.13875
Mar 28, 2024205.44206.13205.15205.84201.71105
Mar 27, 2024206.37207.35206.37207.35203.20164
Mar 26, 2024204.47205.59204.47205.30201.19454
Mar 25, 2024204.56205.54203.63205.49201.38275
Mar 22, 2024206.28206.28204.12204.17200.08706
Mar 21, 2024208.43210.39204.12207.45203.30428
Mar 20, 2024204.47206.77204.47205.88201.76677
Mar 19, 2024202.41205.64202.41205.64201.52248
Mar 18, 2024204.71204.71202.46202.85198.79255
Mar 15, 2024202.90206.23202.90206.23202.10365
Mar 14, 2024200.94204.12200.94204.07199.99647
Mar 13, 2024200.60202.51200.60201.87197.83163
Mar 12, 2024201.33201.43199.38201.43197.4056
Mar 11, 2024201.58201.58199.77200.60196.58409
Mar 08, 2024199.82201.29199.82201.29197.2671
Mar 07, 2024196.83199.77196.83199.77195.77411
Mar 06, 2024196.64197.91196.64197.91193.95108
Mar 05, 2024194.46198.40194.46196.83192.89383
Mar 04, 2024193.54195.41193.54195.34191.43310
Mar 01, 2024194.36194.36192.05192.73188.87165
Feb 29, 2024192.52194.91192.01192.73188.87542
Feb 28, 2024191.11194.08191.11192.95189.09158
Feb 27, 2024189.64191.25189.64191.25187.42270
Feb 26, 2024189.54190.76189.54190.76186.94271
Feb 23, 2024187.57190.87187.57190.84187.01351
Feb 22, 2024186.80188.49186.20188.49184.71506
Feb 21, 2024184.04185.90184.04185.24181.53797
Feb 20, 2024184.36185.57183.69183.69180.01332
Feb 19, 2024183.83185.06182.22185.06181.36499
Feb 16, 2024183.34183.34180.97182.05178.40339
Feb 15, 2024181.79189.21181.79184.77181.07311
Feb 14, 2024186.26186.33185.34185.34181.62649
Feb 13, 2024186.47186.47185.39185.51181.80107
Feb 12, 2024185.67186.31185.36186.31182.5895
Feb 09, 2024182.26185.00182.26184.55180.86919
Feb 08, 2024181.42183.54181.42182.95179.28301
Feb 07, 2024179.50181.66179.50180.76177.14523
Feb 06, 2024177.78179.48177.78179.48175.89319
Feb 05, 2024176.67177.92176.67177.72174.16287
Feb 02, 2024179.43179.43176.94176.94173.40488
Feb 01, 2024176.57180.64176.57178.84175.261,167
Jan 31, 2024178.84179.86178.78179.29175.70758
Jan 30, 2024179.54180.23179.01179.31175.72379
Jan 29, 2024175.35180.05175.35180.05176.45890
Jan 26, 2024174.53176.22174.53175.57172.05645
Jan 25, 2024173.12175.57173.06175.57172.05982
Jan 24, 2024175.65175.65173.57173.75170.27878
Jan 23, 2024174.63174.63172.85172.85169.39782
Jan 22, 2024175.61176.43173.14174.57171.081,116
Jan 19, 2024175.96175.96173.22173.22169.75214
Jan 18, 2024172.71174.90172.52174.90171.40187
Jan 17, 2024171.23171.95170.01171.40167.97478
Jan 16, 2024169.68173.06169.68173.06169.601,055
Jan 15, 2024179.66179.82173.75173.75170.27117
Jan 12, 2024180.09181.70180.09180.64177.02102
Jan 11, 2024180.74180.97179.17179.72176.12317
Jan 10, 2024179.82180.35179.21180.35176.73470
Jan 09, 2024180.42180.42178.27180.17176.56864
Jan 08, 2024177.14181.38177.14180.93177.31408
Jan 05, 2024173.57176.94173.57176.94173.40364
Jan 04, 2024175.00175.00173.48174.65171.15578
Jan 03, 2024176.98176.98174.18174.18170.69102
Jan 02, 2024178.33178.33176.14176.39172.86259
Dec 29, 2023177.16178.21177.16177.82174.26189
Dec 28, 2023177.29178.11177.14177.14173.59102
Dec 27, 2023178.02178.02177.61177.61174.05143
Dec 22, 2023176.92178.04176.92177.64174.09306
Dec 21, 2023177.16177.80177.16177.16173.61311
Dec 20, 2023178.54178.54177.98177.98174.411,050
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...