Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,270.11 -1,201.75 (-1.95%) CMC Crypto 200
1,282.52 -1.31 (-0.10%)
EssilorLuxottica Société anonyme (EI.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 09:05AM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | - |
| 27 Jun 2024 | 205.70 | 205.70 | 205.70 | 205.70 | 205.70 | - |
| 26 Jun 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | - |
| 25 Jun 2024 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | - |
| 24 Jun 2024 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | - |
| 21 Jun 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | - |
| 20 Jun 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | - |
| 19 Jun 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | - |
| 18 Jun 2024 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | - |
| 17 Jun 2024 | 206.90 | 206.90 | 205.50 | 205.50 | 205.50 | 46 |
| 14 Jun 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | - |
| 13 Jun 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | - |
| 12 Jun 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | - |
| 11 Jun 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | - |
| 10 Jun 2024 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | - |
| 07 Jun 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - |
| 06 Jun 2024 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | - |
| 05 Jun 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| 04 Jun 2024 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - |
| 03 Jun 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - |
| 31 May 2024 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | - |
| 30 May 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | - |
| 29 May 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | - |
| 28 May 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 210.30 | - |
| 27 May 2024 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | - |
| 24 May 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | - |
| 23 May 2024 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | - |
| 22 May 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - |
| 21 May 2024 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | - |
| 20 May 2024 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | - |
| 17 May 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | - |
| 16 May 2024 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | - |
| 15 May 2024 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | - |
| 14 May 2024 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | - |
| 13 May 2024 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | - |
| 10 May 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 09 May 2024 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | - |
| 08 May 2024 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | - |
| 07 May 2024 | 199.75 | 199.75 | 199.75 | 199.75 | 199.75 | - |
| 06 May 2024 | 198.25 | 198.25 | 198.25 | 198.25 | 198.25 | - |
| 06 May 2024 | 3.95 Dividend | |||||
| 06 May 2024 | 1.02193:1 Stock split | |||||
| 03 May 2024 | 196.88 | 196.88 | 196.88 | 196.88 | 192.93 | - |
| 02 May 2024 | 196.30 | 196.30 | 196.30 | 196.30 | 192.36 | - |
| 30 Apr 2024 | 198.55 | 198.55 | 198.55 | 198.55 | 194.56 | - |
| 29 Apr 2024 | 200.01 | 200.01 | 200.01 | 200.01 | 196.00 | - |
| 26 Apr 2024 | 198.94 | 198.94 | 198.94 | 198.94 | 194.95 | - |
| 25 Apr 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 196.77 | - |
| 24 Apr 2024 | 200.01 | 200.01 | 200.01 | 200.01 | 196.00 | - |
| 23 Apr 2024 | 200.11 | 200.11 | 200.11 | 200.11 | 196.10 | - |
| 22 Apr 2024 | 194.97 | 194.97 | 194.97 | 194.97 | 191.06 | - |
| 19 Apr 2024 | 194.97 | 194.97 | 194.97 | 194.97 | 191.06 | - |
| 18 Apr 2024 | 198.25 | 198.25 | 198.25 | 198.25 | 194.27 | - |
| 17 Apr 2024 | 198.06 | 198.06 | 198.06 | 198.06 | 194.08 | - |
| 16 Apr 2024 | 196.30 | 196.30 | 196.30 | 196.30 | 192.36 | - |
| 15 Apr 2024 | 199.92 | 199.92 | 199.92 | 199.92 | 195.91 | - |
| 12 Apr 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 196.58 | - |
| 11 Apr 2024 | 197.08 | 197.08 | 197.08 | 197.08 | 193.12 | - |
| 10 Apr 2024 | 200.41 | 200.41 | 200.41 | 200.41 | 196.38 | - |
| 09 Apr 2024 | 201.09 | 201.09 | 201.09 | 201.09 | 197.06 | - |
| 08 Apr 2024 | 206.08 | 206.08 | 206.08 | 206.08 | 201.95 | - |
| 05 Apr 2024 | 206.08 | 206.08 | 206.08 | 206.08 | 201.95 | - |
| 04 Apr 2024 | 206.08 | 206.08 | 206.08 | 206.08 | 201.95 | - |
| 03 Apr 2024 | 204.42 | 204.42 | 204.42 | 204.42 | 200.32 | - |
| 02 Apr 2024 | 206.47 | 206.47 | 206.47 | 206.47 | 202.33 | - |
| 28 Mar 2024 | 206.18 | 206.18 | 206.18 | 206.18 | 202.04 | - |
| 27 Mar 2024 | 205.98 | 207.25 | 205.98 | 207.25 | 203.10 | 37 |
| 26 Mar 2024 | 206.18 | 206.18 | 206.18 | 206.18 | 202.04 | - |
| 25 Mar 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 200.89 | - |
| 22 Mar 2024 | 205.35 | 205.35 | 204.96 | 204.96 | 200.84 | 57 |
| 21 Mar 2024 | 206.96 | 206.96 | 206.96 | 206.96 | 202.81 | - |
| 20 Mar 2024 | 205.10 | 205.10 | 205.10 | 205.10 | 200.99 | - |
| 19 Mar 2024 | 202.75 | 202.75 | 202.75 | 202.75 | 198.69 | - |
| 18 Mar 2024 | 204.42 | 204.42 | 204.42 | 204.42 | 200.32 | - |
| 15 Mar 2024 | 204.07 | 204.07 | 204.07 | 204.07 | 199.98 | - |
| 14 Mar 2024 | 202.70 | 202.70 | 202.70 | 202.70 | 198.64 | - |
| 13 Mar 2024 | 200.94 | 200.94 | 200.94 | 200.94 | 196.91 | - |
| 12 Mar 2024 | 201.24 | 201.24 | 201.24 | 201.24 | 197.20 | - |
| 11 Mar 2024 | 199.57 | 199.57 | 199.57 | 199.57 | 195.57 | - |
| 08 Mar 2024 | 199.96 | 199.96 | 199.96 | 199.96 | 195.95 | - |
| 07 Mar 2024 | 197.32 | 197.32 | 197.32 | 197.32 | 193.36 | - |
| 06 Mar 2024 | 197.03 | 197.03 | 197.03 | 197.03 | 193.08 | - |
| 05 Mar 2024 | 195.90 | 195.90 | 195.90 | 195.90 | 191.97 | - |
| 04 Mar 2024 | 193.63 | 193.63 | 193.63 | 193.63 | 189.75 | - |
| 01 Mar 2024 | 192.52 | 192.52 | 192.52 | 192.52 | 188.66 | - |
| 29 Feb 2024 | 194.10 | 194.10 | 194.10 | 194.10 | 190.21 | - |
| 28 Feb 2024 | 193.09 | 193.09 | 193.09 | 193.09 | 189.21 | - |
| 27 Feb 2024 | 189.68 | 189.68 | 189.68 | 189.68 | 185.87 | - |
| 26 Feb 2024 | 190.23 | 190.23 | 190.23 | 190.23 | 186.41 | - |
| 23 Feb 2024 | 188.98 | 188.98 | 188.98 | 188.98 | 185.18 | - |
| 22 Feb 2024 | 187.94 | 187.94 | 187.94 | 187.94 | 184.17 | - |
| 21 Feb 2024 | 185.34 | 185.34 | 185.34 | 185.34 | 181.62 | - |
| 20 Feb 2024 | 184.36 | 184.36 | 184.36 | 184.36 | 180.66 | - |
| 19 Feb 2024 | 182.36 | 182.36 | 182.36 | 182.36 | 178.70 | - |
| 16 Feb 2024 | 183.61 | 183.61 | 183.61 | 183.61 | 179.93 | - |
| 15 Feb 2024 | 182.60 | 182.60 | 182.60 | 182.60 | 178.93 | - |
| 14 Feb 2024 | 184.51 | 184.51 | 184.51 | 184.51 | 180.81 | - |
| 13 Feb 2024 | 186.10 | 186.10 | 186.10 | 186.10 | 182.37 | - |
| 12 Feb 2024 | 184.51 | 184.51 | 184.51 | 184.51 | 180.81 | - |
| 09 Feb 2024 | 183.83 | 183.83 | 183.83 | 183.83 | 180.14 | 30 |
| *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.