Singapore markets closed
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,474.79 -0.30 (-0.01%) Dow
39,118.93 -50.59 (-0.13%) Nasdaq
17,898.75 +19.45 (+0.11%) Bitcoin USD
61,883.54 -885.85 (-1.41%) CMC Crypto 200
1,334.04 -10.46 (-0.78%)
EssilorLuxottica Société anonyme (EL.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 04:31PM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 200.00 | 201.10 | 199.00 | 200.20 | 200.20 | 219,606 |
| 01 Jul 2024 | 204.80 | 204.90 | 201.10 | 201.80 | 201.80 | 401,486 |
| 28 Jun 2024 | 204.00 | 204.00 | 200.30 | 201.20 | 201.20 | 542,156 |
| 27 Jun 2024 | 205.80 | 206.90 | 202.70 | 203.00 | 203.00 | 397,098 |
| 26 Jun 2024 | 208.40 | 208.40 | 204.50 | 206.40 | 206.40 | 386,561 |
| 25 Jun 2024 | 207.90 | 208.60 | 206.40 | 207.40 | 207.40 | 440,006 |
| 24 Jun 2024 | 209.00 | 210.50 | 207.50 | 208.90 | 208.90 | 373,755 |
| 21 Jun 2024 | 208.80 | 210.80 | 208.80 | 208.90 | 208.90 | 944,597 |
| 20 Jun 2024 | 205.20 | 209.70 | 204.60 | 208.80 | 208.80 | 332,128 |
| 19 Jun 2024 | 206.80 | 207.30 | 203.60 | 204.10 | 204.10 | 278,541 |
| 18 Jun 2024 | 207.00 | 207.90 | 205.90 | 206.80 | 206.80 | 305,774 |
| 17 Jun 2024 | 206.00 | 207.40 | 204.50 | 206.20 | 206.20 | 474,410 |
| 14 Jun 2024 | 205.90 | 206.10 | 200.30 | 201.00 | 201.00 | 584,890 |
| 13 Jun 2024 | 208.50 | 208.80 | 206.00 | 206.30 | 206.30 | 318,844 |
| 12 Jun 2024 | 207.00 | 209.40 | 205.90 | 208.70 | 208.70 | 327,848 |
| 11 Jun 2024 | 208.10 | 209.80 | 205.10 | 206.00 | 206.00 | 326,597 |
| 10 Jun 2024 | 206.50 | 207.80 | 205.30 | 207.80 | 207.80 | 419,573 |
| 07 Jun 2024 | 208.00 | 209.50 | 207.30 | 208.80 | 208.80 | 323,494 |
| 06 Jun 2024 | 210.00 | 210.00 | 206.90 | 207.80 | 207.80 | 368,339 |
| 05 Jun 2024 | 206.50 | 210.50 | 206.30 | 208.20 | 208.20 | 358,550 |
| 04 Jun 2024 | 204.60 | 207.20 | 202.40 | 205.30 | 205.30 | 472,139 |
| 03 Jun 2024 | 207.20 | 207.90 | 205.20 | 205.20 | 205.20 | 274,305 |
| 31 May 2024 | 205.20 | 206.80 | 203.20 | 205.30 | 205.30 | 1,201,608 |
| 30 May 2024 | 203.00 | 205.20 | 203.00 | 204.50 | 204.50 | 268,089 |
| 29 May 2024 | 205.70 | 206.20 | 201.90 | 203.20 | 203.20 | 363,554 |
| 28 May 2024 | 209.80 | 210.40 | 206.00 | 206.60 | 206.60 | 256,567 |
| 27 May 2024 | 208.70 | 210.50 | 208.60 | 210.00 | 210.00 | 201,217 |
| 24 May 2024 | 208.00 | 209.30 | 207.70 | 208.20 | 208.20 | 319,452 |
| 23 May 2024 | 208.50 | 209.80 | 207.80 | 209.50 | 209.50 | 287,394 |
| 22 May 2024 | 208.50 | 209.20 | 207.50 | 208.40 | 208.40 | 264,832 |
| 21 May 2024 | 209.20 | 209.40 | 207.90 | 209.30 | 209.30 | 256,589 |
| 20 May 2024 | 208.30 | 210.10 | 207.90 | 209.60 | 209.60 | 193,650 |
| 17 May 2024 | 205.40 | 209.60 | 205.10 | 208.60 | 208.60 | 559,308 |
| 16 May 2024 | 208.60 | 208.90 | 205.80 | 206.40 | 206.40 | 275,498 |
| 15 May 2024 | 206.00 | 208.10 | 205.70 | 208.10 | 208.10 | 340,899 |
| 14 May 2024 | 206.30 | 206.50 | 204.40 | 205.50 | 205.50 | 247,738 |
| 13 May 2024 | 206.40 | 207.40 | 205.70 | 205.70 | 205.70 | 186,471 |
| 10 May 2024 | 205.90 | 206.20 | 204.50 | 205.90 | 205.90 | 367,887 |
| 09 May 2024 | 203.30 | 205.90 | 202.70 | 205.60 | 205.60 | 168,763 |
| 08 May 2024 | 204.50 | 205.60 | 202.70 | 204.00 | 204.00 | 347,795 |
| 07 May 2024 | 198.90 | 204.80 | 198.75 | 204.80 | 204.80 | 531,888 |
| 06 May 2024 | 198.40 | 199.55 | 195.90 | 198.40 | 198.40 | 296,574 |
| 06 May 2024 | 3.95 Dividend | |||||
| 06 May 2024 | 1.02193:1 Stock split | |||||
| 03 May 2024 | 197.27 | 198.45 | 195.32 | 197.67 | 193.72 | 419,128 |
| 02 May 2024 | 195.81 | 197.27 | 195.81 | 196.78 | 192.85 | 334,122 |
| 30 Apr 2024 | 197.76 | 198.15 | 195.12 | 196.49 | 192.56 | 447,445 |
| 29 Apr 2024 | 199.62 | 200.70 | 197.27 | 197.27 | 193.33 | 293,374 |
| 26 Apr 2024 | 198.55 | 199.43 | 196.88 | 198.94 | 194.96 | 340,439 |
| 25 Apr 2024 | 200.50 | 200.89 | 196.88 | 197.27 | 193.33 | 518,167 |
| 24 Apr 2024 | 200.21 | 200.99 | 199.62 | 200.31 | 196.30 | 536,565 |
| 23 Apr 2024 | 199.43 | 200.50 | 198.64 | 200.41 | 196.40 | 463,957 |
| 22 Apr 2024 | 200.99 | 202.17 | 197.76 | 198.64 | 194.67 | 363,721 |
| 19 Apr 2024 | 194.73 | 199.82 | 190.33 | 198.94 | 194.96 | 606,565 |
| 18 Apr 2024 | 197.76 | 201.29 | 197.67 | 200.31 | 196.30 | 436,768 |
| 17 Apr 2024 | 197.96 | 198.64 | 196.69 | 196.88 | 192.95 | 386,843 |
| 16 Apr 2024 | 196.98 | 199.72 | 196.00 | 198.94 | 194.96 | 459,589 |
| 15 Apr 2024 | 198.45 | 201.78 | 198.25 | 199.43 | 195.44 | 349,262 |
| 12 Apr 2024 | 200.21 | 202.75 | 197.47 | 198.45 | 194.48 | 454,624 |
| 11 Apr 2024 | 197.08 | 200.41 | 196.78 | 198.84 | 194.87 | 469,489 |
| 10 Apr 2024 | 200.11 | 200.50 | 195.46 | 197.08 | 193.14 | 505,225 |
| 09 Apr 2024 | 200.11 | 201.38 | 197.76 | 199.33 | 195.35 | 342,123 |
| 08 Apr 2024 | 199.04 | 204.22 | 198.84 | 202.46 | 198.41 | 473,732 |
| 05 Apr 2024 | 197.96 | 198.94 | 196.30 | 198.94 | 194.96 | 610,349 |
| 04 Apr 2024 | 206.08 | 207.84 | 197.86 | 201.19 | 197.17 | 526,723 |
| 03 Apr 2024 | 204.12 | 206.57 | 202.66 | 205.88 | 201.77 | 445,238 |
| 02 Apr 2024 | 204.12 | 207.35 | 203.24 | 204.03 | 199.95 | 444,770 |
| 28 Mar 2024 | 205.49 | 206.72 | 204.61 | 205.20 | 201.10 | 412,786 |
| 27 Mar 2024 | 205.49 | 207.45 | 205.49 | 206.33 | 202.20 | 374,034 |
| 26 Mar 2024 | 205.40 | 206.28 | 204.07 | 205.25 | 201.15 | 334,122 |
| 25 Mar 2024 | 204.66 | 206.33 | 203.54 | 205.15 | 201.05 | 301,276 |
| 22 Mar 2024 | 205.64 | 206.23 | 203.59 | 204.22 | 200.14 | 342,025 |
| 21 Mar 2024 | 206.28 | 206.81 | 203.39 | 206.13 | 202.01 | 330,612 |
| 20 Mar 2024 | 205.05 | 207.01 | 203.93 | 205.59 | 201.48 | 414,272 |
| 19 Mar 2024 | 203.34 | 205.30 | 201.68 | 205.30 | 201.20 | 382,177 |
| 18 Mar 2024 | 204.32 | 204.52 | 201.63 | 202.66 | 198.61 | 382,531 |
| 15 Mar 2024 | 203.10 | 206.67 | 203.10 | 204.81 | 200.72 | 1,083,249 |
| 14 Mar 2024 | 202.17 | 204.22 | 201.87 | 203.73 | 199.66 | 349,874 |
| 13 Mar 2024 | 200.94 | 203.00 | 200.65 | 201.78 | 197.74 | 324,748 |
| 12 Mar 2024 | 200.94 | 201.68 | 198.64 | 200.99 | 196.98 | 333,813 |
| 11 Mar 2024 | 199.62 | 201.14 | 198.89 | 200.36 | 196.35 | 377,119 |
| 08 Mar 2024 | 198.99 | 202.31 | 198.99 | 200.94 | 196.93 | 407,826 |
| 07 Mar 2024 | 196.59 | 200.99 | 195.90 | 199.08 | 195.11 | 506,490 |
| 06 Mar 2024 | 196.39 | 198.01 | 194.44 | 197.32 | 193.38 | 314,935 |
| 05 Mar 2024 | 195.71 | 198.79 | 195.59 | 197.13 | 193.19 | 360,092 |
| 04 Mar 2024 | 193.91 | 195.55 | 193.34 | 195.24 | 191.34 | 293,827 |
| 01 Mar 2024 | 192.26 | 194.77 | 191.74 | 193.34 | 189.48 | 271,983 |
| 29 Feb 2024 | 193.26 | 195.22 | 191.13 | 191.95 | 188.11 | 934,285 |
| 28 Feb 2024 | 192.13 | 194.46 | 192.13 | 192.97 | 189.11 | 335,412 |
| 27 Feb 2024 | 190.03 | 191.93 | 189.13 | 191.54 | 187.71 | 458,695 |
| 26 Feb 2024 | 190.23 | 190.64 | 189.03 | 190.46 | 186.66 | 322,277 |
| 23 Feb 2024 | 187.88 | 190.91 | 187.76 | 190.15 | 186.35 | 539,384 |
| 22 Feb 2024 | 187.19 | 188.13 | 185.94 | 188.00 | 184.24 | 378,614 |
| 21 Feb 2024 | 184.26 | 186.49 | 183.81 | 185.37 | 181.67 | 403,983 |
| 20 Feb 2024 | 183.87 | 185.69 | 183.05 | 184.47 | 180.79 | 329,529 |
| 19 Feb 2024 | 182.48 | 185.10 | 181.58 | 184.79 | 181.09 | 266,063 |
| 16 Feb 2024 | 183.83 | 184.28 | 180.72 | 183.40 | 179.73 | 748,685 |
| 15 Feb 2024 | 178.88 | 189.60 | 177.59 | 184.08 | 180.40 | 893,923 |
| 14 Feb 2024 | 183.77 | 186.90 | 183.77 | 186.63 | 182.90 | 312,795 |
| 13 Feb 2024 | 186.16 | 186.35 | 183.57 | 184.38 | 180.69 | 431,000 |
| *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.