L'Oreal SA (LOR.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 452.10 | 452.10 | 452.10 | 452.10 | 452.10 | 4 |
| May 16, 2024 | 456.65 | 456.65 | 456.65 | 456.65 | 456.65 | - |
| May 15, 2024 | 457.95 | 457.95 | 457.95 | 457.95 | 457.95 | - |
| May 14, 2024 | 454.80 | 454.80 | 454.80 | 454.80 | 454.80 | - |
| May 13, 2024 | 455.20 | 455.20 | 455.20 | 455.20 | 455.20 | - |
| May 10, 2024 | 453.75 | 453.75 | 453.75 | 453.75 | 453.75 | - |
| May 09, 2024 | 445.95 | 445.95 | 445.95 | 445.95 | 445.95 | - |
| May 08, 2024 | 444.25 | 444.25 | 444.25 | 444.25 | 444.25 | - |
| May 07, 2024 | 442.60 | 442.60 | 442.60 | 442.60 | 442.60 | - |
| May 06, 2024 | 441.45 | 441.45 | 441.45 | 441.45 | 441.45 | - |
| May 03, 2024 | 437.25 | 437.25 | 437.25 | 437.25 | 437.25 | - |
| May 02, 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | - |
| Apr 30, 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
| Apr 29, 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
| Apr 26, 2024 | 429.40 | 429.40 | 429.40 | 429.40 | 429.40 | - |
| Apr 26, 2024 | 6.6 Dividend | |||||
| Apr 25, 2024 | 438.40 | 438.40 | 438.40 | 438.40 | 431.80 | - |
| Apr 24, 2024 | 442.30 | 442.30 | 442.30 | 442.30 | 435.64 | - |
| Apr 23, 2024 | 441.65 | 441.65 | 441.65 | 441.65 | 435.00 | - |
| Apr 22, 2024 | 447.80 | 447.80 | 447.80 | 447.80 | 441.06 | - |
| Apr 19, 2024 | 438.60 | 438.60 | 438.60 | 438.60 | 432.00 | - |
| Apr 18, 2024 | 419.45 | 419.45 | 419.45 | 419.45 | 413.14 | - |
| Apr 17, 2024 | 414.95 | 414.95 | 414.95 | 414.95 | 408.70 | - |
| Apr 16, 2024 | 410.55 | 410.55 | 410.55 | 410.55 | 404.37 | - |
| Apr 15, 2024 | 414.55 | 414.55 | 414.55 | 414.55 | 408.31 | - |
| Apr 12, 2024 | 421.20 | 421.20 | 421.20 | 421.20 | 414.86 | - |
| Apr 11, 2024 | 414.50 | 414.50 | 414.50 | 414.50 | 408.26 | - |
| Apr 10, 2024 | 416.85 | 416.85 | 416.85 | 416.85 | 410.57 | - |
| Apr 09, 2024 | 409.95 | 409.95 | 409.95 | 409.95 | 403.78 | - |
| Apr 08, 2024 | 414.05 | 414.05 | 414.05 | 414.05 | 407.82 | - |
| Apr 05, 2024 | 414.65 | 414.65 | 414.65 | 414.65 | 408.41 | - |
| Apr 04, 2024 | 420.35 | 420.35 | 420.35 | 420.35 | 414.02 | - |
| Apr 03, 2024 | 429.40 | 429.40 | 429.40 | 429.40 | 422.94 | - |
| Apr 02, 2024 | 440.50 | 440.50 | 440.50 | 440.50 | 433.87 | - |
| Mar 28, 2024 | 439.05 | 439.05 | 439.05 | 439.05 | 432.44 | - |
| Mar 27, 2024 | 432.85 | 432.85 | 432.75 | 432.75 | 426.24 | - |
| Mar 26, 2024 | 435.40 | 435.40 | 435.40 | 435.40 | 428.85 | - |
| Mar 25, 2024 | 429.20 | 429.20 | 429.20 | 429.20 | 422.74 | - |
| Mar 22, 2024 | 432.70 | 432.70 | 432.70 | 432.70 | 426.19 | - |
| Mar 21, 2024 | 439.15 | 439.15 | 439.15 | 439.15 | 432.54 | - |
| Mar 20, 2024 | 437.40 | 437.40 | 437.40 | 437.40 | 430.82 | - |
| Mar 19, 2024 | 440.55 | 440.55 | 440.55 | 440.55 | 433.92 | 4 |
| Mar 18, 2024 | 446.85 | 446.85 | 446.85 | 446.85 | 440.12 | - |
| Mar 15, 2024 | 450.50 | 450.50 | 450.50 | 450.50 | 443.72 | - |
| Mar 14, 2024 | 453.80 | 456.90 | 453.80 | 456.90 | 450.02 | 4 |
| Mar 13, 2024 | 450.55 | 450.55 | 450.55 | 450.55 | 443.77 | - |
| Mar 12, 2024 | 450.80 | 450.80 | 450.80 | 450.80 | 444.01 | - |
| Mar 11, 2024 | 445.65 | 445.65 | 445.65 | 445.65 | 438.94 | - |
| Mar 08, 2024 | 445.10 | 445.10 | 445.10 | 445.10 | 438.40 | - |
| Mar 07, 2024 | 435.45 | 443.35 | 435.45 | 443.35 | 436.68 | 30 |
| Mar 06, 2024 | 438.35 | 438.35 | 438.35 | 438.35 | 431.75 | - |
| Mar 05, 2024 | 442.10 | 442.10 | 442.10 | 442.10 | 435.44 | - |
| Mar 04, 2024 | 442.65 | 442.65 | 442.65 | 442.65 | 435.99 | - |
| Mar 01, 2024 | 443.70 | 443.70 | 443.70 | 443.70 | 437.02 | - |
| Feb 29, 2024 | 446.75 | 446.75 | 446.75 | 446.75 | 440.02 | - |
| Feb 28, 2024 | 452.05 | 452.05 | 452.05 | 452.05 | 445.24 | - |
| Feb 27, 2024 | 453.00 | 453.00 | 453.00 | 453.00 | 446.18 | - |
| Feb 26, 2024 | 450.40 | 450.40 | 450.40 | 450.40 | 443.62 | - |
| Feb 23, 2024 | 452.35 | 452.35 | 452.35 | 452.35 | 445.54 | - |
| Feb 22, 2024 | 449.25 | 449.25 | 449.25 | 449.25 | 442.49 | - |
| Feb 21, 2024 | 442.80 | 442.80 | 442.80 | 442.80 | 436.13 | - |
| Feb 20, 2024 | 443.60 | 443.60 | 443.60 | 443.60 | 436.92 | - |
| Feb 19, 2024 | 442.05 | 442.05 | 442.05 | 442.05 | 435.40 | - |
| Feb 16, 2024 | 440.30 | 440.30 | 440.30 | 440.30 | 433.67 | - |
| Feb 15, 2024 | 432.45 | 438.70 | 432.45 | 438.70 | 432.10 | 10 |
| Feb 14, 2024 | 427.90 | 427.90 | 427.90 | 427.90 | 421.46 | - |
| Feb 13, 2024 | 428.30 | 428.30 | 428.30 | 428.30 | 421.85 | - |
| Feb 12, 2024 | 421.00 | 421.00 | 421.00 | 421.00 | 414.66 | - |
| Feb 09, 2024 | 422.25 | 422.25 | 422.25 | 422.25 | 415.89 | - |
| Feb 08, 2024 | 454.85 | 454.85 | 454.85 | 454.85 | 448.00 | - |
| Feb 07, 2024 | 454.45 | 454.45 | 454.45 | 454.45 | 447.61 | - |
| Feb 06, 2024 | 457.95 | 457.95 | 457.95 | 457.95 | 451.06 | - |
| Feb 05, 2024 | 449.25 | 449.25 | 449.25 | 449.25 | 442.49 | - |
| Feb 02, 2024 | 450.95 | 452.75 | 450.95 | 452.30 | 445.49 | 119 |
| Feb 01, 2024 | 443.65 | 443.65 | 443.65 | 443.65 | 436.97 | - |
| Jan 31, 2024 | 445.55 | 445.55 | 445.55 | 445.55 | 438.84 | - |
| Jan 30, 2024 | 445.50 | 445.50 | 445.50 | 445.50 | 438.79 | - |
| Jan 29, 2024 | 443.95 | 445.15 | 443.95 | 445.15 | 438.45 | 12 |
| Jan 26, 2024 | 433.15 | 433.15 | 433.15 | 433.15 | 426.63 | - |
| Jan 25, 2024 | 428.05 | 428.05 | 428.05 | 428.05 | 421.61 | - |
| Jan 24, 2024 | 429.80 | 429.80 | 429.80 | 429.80 | 423.33 | - |
| Jan 23, 2024 | 424.50 | 424.50 | 424.50 | 424.50 | 418.11 | - |
| Jan 22, 2024 | 426.60 | 426.60 | 426.50 | 426.50 | 420.08 | 7 |
| Jan 19, 2024 | 427.35 | 427.35 | 427.35 | 427.35 | 420.92 | - |
| Jan 18, 2024 | 422.55 | 422.55 | 422.55 | 422.55 | 416.19 | - |
| Jan 17, 2024 | 415.50 | 415.50 | 415.50 | 415.50 | 409.24 | - |
| Jan 16, 2024 | 421.95 | 421.95 | 421.95 | 421.95 | 415.60 | - |
| Jan 15, 2024 | 444.50 | 444.50 | 435.00 | 435.00 | 428.45 | 1 |
| Jan 12, 2024 | 442.90 | 442.90 | 442.90 | 442.90 | 436.23 | - |
| Jan 11, 2024 | 442.90 | 442.90 | 442.90 | 442.90 | 436.23 | - |
| Jan 10, 2024 | 439.20 | 439.20 | 439.20 | 439.20 | 432.59 | - |
| Jan 09, 2024 | 440.30 | 440.30 | 440.30 | 440.30 | 433.67 | - |
| Jan 08, 2024 | 433.80 | 433.80 | 433.80 | 433.80 | 427.27 | - |
| Jan 05, 2024 | 434.65 | 434.65 | 434.65 | 434.65 | 428.11 | - |
| Jan 04, 2024 | 438.80 | 438.80 | 437.35 | 437.35 | 430.77 | 2 |
| Jan 03, 2024 | 442.30 | 442.30 | 442.30 | 442.30 | 435.64 | - |
| Jan 02, 2024 | 452.75 | 452.75 | 452.75 | 452.75 | 445.93 | - |
| Dec 29, 2023 | 451.20 | 451.45 | 451.20 | 451.45 | 444.65 | - |
| Dec 28, 2023 | 449.60 | 449.60 | 449.60 | 449.60 | 442.83 | - |
| Dec 27, 2023 | 447.00 | 447.00 | 447.00 | 447.00 | 440.27 | - |
| *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.