Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,288.46 +768.63 (+1.34%) CMC Crypto 200
1,259.42 -11.33 (-0.89%)
L'Oréal S.A. (0NZM.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 439.65 | 439.65 | 439.65 | 439.65 | 439.65 | 11,755 |
| 30 Apr 2024 | 443.40 | 443.65 | 433.00 | 439.00 | 439.00 | 158,984 |
| 29 Apr 2024 | 436.00 | 440.60 | 436.20 | 437.48 | 437.48 | 23,785 |
| 26 Apr 2024 | 430.25 | 436.25 | 426.55 | 434.62 | 434.62 | 327,503 |
| 26 Apr 2024 | 6.6 Dividend | |||||
| 25 Apr 2024 | 440.25 | 445.70 | 431.00 | 438.31 | 431.71 | 181,316 |
| 24 Apr 2024 | 420.00 | 446.00 | 437.25 | 441.54 | 434.89 | 230,329 |
| 23 Apr 2024 | 440.00 | 445.55 | 438.35 | 440.84 | 434.20 | 296,774 |
| 22 Apr 2024 | 448.52 | 449.65 | 438.30 | 441.00 | 434.36 | 501,588 |
| 19 Apr 2024 | 450.00 | 449.00 | 421.45 | 444.95 | 438.25 | 1,030,784 |
| 18 Apr 2024 | 424.73 | 451.00 | 415.70 | 423.68 | 417.30 | 757,948 |
| 17 Apr 2024 | 418.77 | 423.60 | 412.60 | 418.25 | 411.95 | 188,647 |
| 16 Apr 2024 | 410.30 | 417.95 | 408.05 | 417.77 | 411.47 | 180,924 |
| 15 Apr 2024 | 414.67 | 418.25 | 412.00 | 414.80 | 408.55 | 374,155 |
| 12 Apr 2024 | 425.00 | 425.30 | 412.50 | 414.44 | 408.20 | 247,996 |
| 11 Apr 2024 | 415.52 | 422.00 | 412.50 | 418.95 | 412.64 | 155,955 |
| 10 Apr 2024 | 415.05 | 419.90 | 411.45 | 413.98 | 407.74 | 151,286 |
| 09 Apr 2024 | 411.20 | 415.65 | 408.00 | 413.26 | 407.04 | 119,374 |
| 08 Apr 2024 | 408.00 | 415.20 | 407.50 | 411.05 | 404.86 | 166,661 |
| 05 Apr 2024 | 416.52 | 423.00 | 411.20 | 415.79 | 409.53 | 155,773 |
| 04 Apr 2024 | 419.92 | 423.90 | 415.00 | 419.45 | 413.13 | 141,526 |
| 03 Apr 2024 | 431.52 | 432.20 | 420.05 | 422.28 | 415.92 | 357,628 |
| 02 Apr 2024 | 437.77 | 441.75 | 430.35 | 438.20 | 431.60 | 186,325 |
| 28 Mar 2024 | 443.35 | 441.90 | 436.05 | 438.74 | 432.13 | 170,807 |
| 27 Mar 2024 | 431.88 | 440.60 | 429.25 | 438.96 | 432.35 | 185,441 |
| 26 Mar 2024 | 435.25 | 438.50 | 432.00 | 433.98 | 427.45 | 159,088 |
| 25 Mar 2024 | 434.52 | 436.05 | 428.00 | 435.49 | 428.94 | 275,489 |
| 22 Mar 2024 | 433.10 | 434.55 | 429.30 | 432.61 | 426.09 | 404,120 |
| 21 Mar 2024 | 439.30 | 441.95 | 430.95 | 434.91 | 428.36 | 242,410 |
| 20 Mar 2024 | 438.73 | 440.40 | 434.95 | 436.71 | 430.13 | 111,903 |
| 19 Mar 2024 | 449.05 | 444.20 | 437.55 | 441.20 | 434.56 | 410,621 |
| 18 Mar 2024 | 459.10 | 450.55 | 440.35 | 441.51 | 434.86 | 219,313 |
| 15 Mar 2024 | 449.73 | 454.00 | 446.00 | 448.44 | 441.69 | 314,977 |
| 14 Mar 2024 | 455.00 | 457.45 | 450.30 | 451.66 | 444.86 | 367,378 |
| 13 Mar 2024 | 451.83 | 456.00 | 447.85 | 454.27 | 447.43 | 262,613 |
| 12 Mar 2024 | 451.00 | 452.15 | 443.05 | 447.78 | 441.04 | 65,058 |
| 11 Mar 2024 | 450.00 | 451.70 | 444.80 | 448.29 | 441.54 | 260,387 |
| 08 Mar 2024 | 450.00 | 450.45 | 442.65 | 449.31 | 442.54 | 32,193 |
| 07 Mar 2024 | 435.67 | 445.37 | 433.25 | 443.48 | 436.80 | 219,657 |
| 06 Mar 2024 | 436.10 | 441.00 | 429.90 | 434.69 | 428.14 | 412,019 |
| 05 Mar 2024 | 444.58 | 446.30 | 436.95 | 438.39 | 431.79 | 119,867 |
| 04 Mar 2024 | 443.45 | 444.25 | 439.65 | 443.30 | 436.62 | 117,859 |
| 01 Mar 2024 | 443.73 | 445.70 | 437.20 | 440.00 | 433.37 | 127,679 |
| 29 Feb 2024 | 446.52 | 449.25 | 440.30 | 444.19 | 437.50 | 382,969 |
| 28 Feb 2024 | 449.77 | 454.10 | 445.15 | 447.30 | 440.56 | 239,904 |
| 27 Feb 2024 | 447.00 | 453.40 | 447.40 | 451.52 | 444.72 | 286,063 |
| 26 Feb 2024 | 451.25 | 453.55 | 447.45 | 451.09 | 444.30 | 189,039 |
| 23 Feb 2024 | 452.83 | 456.00 | 450.11 | 450.11 | 443.33 | 222,762 |
| 22 Feb 2024 | 447.52 | 454.15 | 441.85 | 450.98 | 444.19 | 189,315 |
| 21 Feb 2024 | 445.00 | 446.75 | 440.90 | 445.32 | 438.61 | 129,233 |
| 20 Feb 2024 | 440.00 | 444.65 | 437.45 | 443.54 | 436.87 | 527,353 |
| 19 Feb 2024 | 442.40 | 445.10 | 438.50 | 440.69 | 434.06 | 475,245 |
| 16 Feb 2024 | 444.88 | 444.20 | 435.10 | 442.44 | 435.77 | 141,361 |
| 15 Feb 2024 | 436.00 | 440.15 | 428.70 | 437.79 | 431.20 | 300,328 |
| 14 Feb 2024 | 429.52 | 432.30 | 425.40 | 431.10 | 424.60 | 119,809 |
| 13 Feb 2024 | 429.05 | 431.75 | 425.20 | 428.21 | 421.77 | 155,630 |
| 12 Feb 2024 | 423.05 | 435.00 | 416.25 | 428.90 | 422.44 | 457,822 |
| 09 Feb 2024 | 430.00 | 430.35 | 417.15 | 427.27 | 420.83 | 641,252 |
| 08 Feb 2024 | 451.15 | 458.45 | 448.40 | 453.44 | 446.62 | 111,685 |
| 07 Feb 2024 | 432.00 | 456.70 | 450.45 | 452.25 | 445.44 | 59,842 |
| 06 Feb 2024 | 458.00 | 460.70 | 450.85 | 453.34 | 446.51 | 265,632 |
| 05 Feb 2024 | 447.20 | 455.78 | 444.30 | 454.09 | 447.25 | 226,396 |
| 02 Feb 2024 | 451.20 | 453.95 | 446.50 | 449.68 | 442.91 | 38,558 |
| 01 Feb 2024 | 446.40 | 449.95 | 442.00 | 445.34 | 438.64 | 24,044 |
| 31 Jan 2024 | 446.20 | 449.00 | 442.30 | 447.23 | 440.50 | 123,674 |
| 30 Jan 2024 | 444.25 | 450.10 | 441.95 | 447.31 | 440.57 | 156,044 |
| 29 Jan 2024 | 443.83 | 447.80 | 440.45 | 445.35 | 438.64 | 168,571 |
| 26 Jan 2024 | 446.00 | 446.45 | 429.80 | 444.76 | 438.06 | 256,831 |
| 25 Jan 2024 | 429.15 | 432.90 | 426.40 | 431.23 | 424.74 | 192,666 |
| 24 Jan 2024 | 424.40 | 430.10 | 422.75 | 428.54 | 422.09 | 348,385 |
| 23 Jan 2024 | 427.25 | 429.30 | 422.20 | 425.87 | 419.45 | 414,232 |
| 22 Jan 2024 | 428.58 | 429.85 | 423.80 | 424.99 | 418.59 | 211,458 |
| 19 Jan 2024 | 432.45 | 431.95 | 423.60 | 426.44 | 420.02 | 332,895 |
| 18 Jan 2024 | 418.00 | 426.85 | 418.60 | 425.33 | 418.93 | 129,567 |
| 17 Jan 2024 | 418.35 | 427.35 | 416.30 | 422.18 | 415.83 | 252,334 |
| 16 Jan 2024 | 420.00 | 426.75 | 419.65 | 424.84 | 418.45 | 97,621 |
| 15 Jan 2024 | 441.10 | 448.10 | 424.16 | 424.93 | 418.53 | 185,459 |
| 12 Jan 2024 | 443.20 | 446.75 | 438.85 | 444.91 | 438.22 | 81,687 |
| 11 Jan 2024 | 440.73 | 444.20 | 437.35 | 441.59 | 434.94 | 271,038 |
| 10 Jan 2024 | 441.83 | 443.75 | 437.85 | 440.05 | 433.42 | 72,908 |
| 09 Jan 2024 | 434.40 | 441.45 | 434.55 | 436.35 | 429.78 | 125,923 |
| 08 Jan 2024 | 431.10 | 440.45 | 432.60 | 438.09 | 431.49 | 71,355 |
| 05 Jan 2024 | 435.25 | 437.95 | 429.30 | 434.16 | 427.63 | 249,737 |
| 04 Jan 2024 | 436.88 | 441.45 | 434.15 | 438.32 | 431.72 | 114,924 |
| 03 Jan 2024 | 432.00 | 450.98 | 436.80 | 440.03 | 433.41 | 142,759 |
| 02 Jan 2024 | 449.83 | 456.75 | 439.90 | 443.73 | 437.05 | 259,732 |
| 29 Dec 2023 | 452.00 | 454.05 | 448.40 | 450.70 | 443.91 | 67,511 |
| 28 Dec 2023 | 451.45 | 452.30 | 449.40 | 451.05 | 444.25 | 92,080 |
| 27 Dec 2023 | 450.05 | 451.80 | 444.85 | 448.66 | 441.91 | 47,066 |
| 22 Dec 2023 | 445.45 | 450.90 | 443.40 | 448.50 | 441.75 | 81,949 |
| 21 Dec 2023 | 449.30 | 451.95 | 445.90 | 448.20 | 441.45 | 131,412 |
| 20 Dec 2023 | 451.00 | 453.75 | 448.00 | 449.44 | 442.67 | 113,834 |
| 19 Dec 2023 | 447.35 | 458.30 | 434.35 | 450.63 | 443.85 | 131,393 |
| 18 Dec 2023 | 449.00 | 449.25 | 441.85 | 444.56 | 437.87 | 267,073 |
| 15 Dec 2023 | 445.00 | 447.65 | 438.75 | 446.55 | 439.83 | 284,022 |
| 14 Dec 2023 | 453.52 | 455.40 | 441.30 | 444.72 | 438.02 | 377,757 |
| 13 Dec 2023 | 449.10 | 450.00 | 442.00 | 446.15 | 439.43 | 96,004 |
| 12 Dec 2023 | 445.00 | 447.65 | 441.15 | 444.70 | 438.00 | 207,211 |
| 11 Dec 2023 | 440.52 | 444.55 | 439.25 | 441.30 | 434.65 | 422,061 |
| 08 Dec 2023 | 442.00 | 443.80 | 435.80 | 441.80 | 435.14 | 126,415 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.