Canada markets closed

L'Oréal S.A. (LOR.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
447.35-5.65 (-1.25%)
At close: 06:53PM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024452.05452.05446.95447.35447.35289
May 16, 2024456.40456.40453.00453.00453.0070
May 15, 2024457.95457.95452.50456.90456.90232
May 14, 2024454.95457.35454.95457.35457.35115
May 13, 2024456.25456.25454.30454.80454.80314
May 10, 2024455.35455.75452.75455.75455.75344
May 09, 2024445.95450.70445.95450.70450.7014
May 08, 2024444.70448.00444.70448.00448.0043
May 07, 2024442.10444.05440.00444.05444.05150
May 06, 2024442.35442.35441.65442.05442.05151
May 03, 2024436.70442.40436.10441.70441.70555
May 02, 2024438.90438.90435.15437.45437.45129
Apr 30, 2024436.15442.90436.15440.10440.10135
Apr 29, 2024436.25438.60436.25438.60438.60125
Apr 26, 2024429.75436.40429.75436.40436.40455
Apr 26, 20246.6 Dividend
Apr 25, 2024438.90444.30433.75436.05429.4582
Apr 24, 2024442.30442.45439.50440.10433.44194
Apr 23, 2024441.15442.60440.40440.85434.18364
Apr 22, 2024448.30448.30440.30442.50435.80284
Apr 19, 2024438.90446.70438.90446.70439.94105
Apr 18, 2024419.45447.00419.45444.00437.28277
Apr 17, 2024413.85418.60413.85418.60412.265
Apr 16, 2024412.00418.70412.00418.70412.36235
Apr 15, 2024413.25416.60413.25415.00408.72109
Apr 12, 2024421.80424.10414.00415.50409.21287
Apr 11, 2024414.50421.50414.05420.30413.94489
Apr 10, 2024416.65418.15412.30414.75408.47667
Apr 09, 2024410.70416.85410.65416.85410.54338
Apr 08, 2024414.40414.40409.35410.85404.63118
Apr 05, 2024414.00416.90412.05414.45408.18251
Apr 04, 2024420.10422.90416.00419.70413.351,124
Apr 03, 2024428.90430.60420.40420.40414.04176
Apr 02, 2024442.00442.00431.50431.50424.97258
Mar 28, 2024439.30440.70439.00440.40433.732,525
Mar 27, 2024432.70438.20432.45437.75431.12425
Mar 26, 2024435.75438.15435.35435.35428.76264
Mar 25, 2024430.25436.10429.80435.05428.47403
Mar 22, 2024432.95433.55430.00432.25425.71251
Mar 21, 2024439.15439.15431.80433.95427.38348
Mar 20, 2024437.40438.75435.00435.00428.42216
Mar 19, 2024440.35441.25438.80440.40433.73308
Mar 18, 2024446.65446.65440.75441.65434.97163
Mar 15, 2024450.85453.10447.00447.00440.23422
Mar 14, 2024454.05456.50454.05455.70448.80385
Mar 13, 2024450.55454.30450.55454.15447.28114
Mar 12, 2024451.00451.00445.40449.90443.09150
Mar 11, 2024445.65449.55445.65448.40441.6193
Mar 08, 2024445.00448.50444.80445.85439.1060
Mar 07, 2024435.45445.00435.45445.00438.26184
Mar 06, 2024438.15438.15430.00434.90428.32444
Mar 05, 2024442.10444.60437.80437.80431.17224
Mar 04, 2024442.65443.75440.00443.70436.98141
Mar 01, 2024443.85443.85437.60437.60430.98144
Feb 29, 2024446.75446.75440.90441.60434.9253
Feb 28, 2024451.85451.85446.85447.60440.83242
Feb 27, 2024453.00453.00449.40451.20444.37190
Feb 26, 2024450.30452.60450.30450.95444.12371
Feb 23, 2024452.10455.30448.30450.55443.73440
Feb 22, 2024449.95453.85448.85453.85446.981,375
Feb 21, 2024442.95446.45442.95446.00439.2574
Feb 20, 2024443.55444.50440.10444.50437.77179
Feb 19, 2024442.05444.60439.15444.60437.87281
Feb 16, 2024440.30443.65439.50442.70436.00303
Feb 15, 2024431.70439.45431.70438.85432.21291
Feb 14, 2024427.70430.75427.70430.75424.23280
Feb 13, 2024429.10430.00426.00428.25421.7776
Feb 12, 2024422.50432.90421.00429.25422.75514
Feb 09, 2024424.90430.45414.90419.80413.451,744
Feb 08, 2024454.45455.25425.00425.00418.57315
Feb 07, 2024454.35454.35451.40453.35446.49193
Feb 06, 2024457.25460.45451.85455.00448.11758
Feb 05, 2024449.85456.10448.55456.10449.20125
Feb 02, 2024450.95452.65449.35449.35442.5591
Feb 01, 2024443.65451.75443.65451.75444.91437
Jan 31, 2024445.55447.15445.55447.15440.38233
Jan 30, 2024445.50450.00445.50447.00440.23279
Jan 29, 2024445.20447.45445.20447.00440.23570
Jan 26, 2024433.70442.80433.70442.80436.10102
Jan 25, 2024428.05433.70428.05433.70427.1482
Jan 24, 2024429.35429.35426.40426.95420.49310
Jan 23, 2024424.50425.45423.90425.00418.571,456
Jan 22, 2024426.60427.40424.20425.75419.311,794
Jan 19, 2024427.35427.90425.00426.35419.90157
Jan 18, 2024422.75425.70421.45425.70419.2676
Jan 17, 2024420.10421.70418.50421.70415.32345
Jan 16, 2024422.05425.00422.05424.05417.63120
Jan 15, 2024446.50446.50423.00423.70417.29412
Jan 12, 2024444.00444.10443.90444.10437.3877
Jan 11, 2024442.90444.25440.25444.25437.53682
Jan 10, 2024439.10441.05439.10439.15432.50330
Jan 09, 2024440.30440.30435.00435.00428.42151
Jan 08, 2024435.10440.20435.10440.20433.54408
Jan 05, 2024435.55435.55430.80433.95427.38339
Jan 04, 2024438.80438.80435.75437.20430.58111
Jan 03, 2024442.55442.55437.25437.35430.73566
Jan 02, 2024454.00454.00440.85443.00436.29492
Dec 29, 2023451.30453.00451.30451.95445.1147
Dec 28, 2023449.60451.15449.60451.15444.3250
Dec 27, 2023443.50449.55443.50448.50441.71333
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...