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
60,223.25 -1,228.31 (-2.00%) CMC Crypto 200
1,282.52 -1.31 (-0.10%)
Essilorluxottica (ESL.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 05:15PM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 204.60 | 204.90 | 200.60 | 200.60 | 200.60 | 90 |
| 27 Jun 2024 | 206.80 | 206.90 | 203.00 | 203.00 | 203.00 | - |
| 26 Jun 2024 | 205.20 | 206.30 | 205.20 | 206.30 | 206.30 | - |
| 25 Jun 2024 | 208.00 | 208.30 | 206.90 | 206.90 | 206.90 | 210 |
| 24 Jun 2024 | 208.80 | 209.40 | 208.70 | 209.30 | 209.30 | - |
| 21 Jun 2024 | 208.50 | 210.30 | 208.50 | 210.00 | 210.00 | - |
| 20 Jun 2024 | 207.70 | 209.30 | 207.40 | 209.30 | 209.30 | 192 |
| 19 Jun 2024 | 206.90 | 206.90 | 204.10 | 204.10 | 204.10 | - |
| 18 Jun 2024 | 208.70 | 208.70 | 206.40 | 207.30 | 207.30 | 35 |
| 17 Jun 2024 | 203.50 | 206.60 | 203.50 | 206.30 | 206.30 | 61 |
| 14 Jun 2024 | 206.90 | 206.90 | 201.20 | 201.70 | 201.70 | 4 |
| 13 Jun 2024 | 208.60 | 208.90 | 206.20 | 206.50 | 206.50 | 1 |
| 12 Jun 2024 | 207.10 | 209.30 | 206.90 | 209.00 | 209.00 | 300 |
| 11 Jun 2024 | 208.30 | 208.30 | 205.70 | 206.20 | 206.20 | 10 |
| 10 Jun 2024 | 207.20 | 207.20 | 206.00 | 207.00 | 207.00 | 44 |
| 07 Jun 2024 | 207.70 | 209.00 | 207.70 | 209.00 | 209.00 | - |
| 06 Jun 2024 | 209.10 | 209.10 | 207.60 | 207.60 | 207.60 | - |
| 05 Jun 2024 | 206.60 | 208.70 | 206.50 | 208.20 | 208.20 | 3 |
| 04 Jun 2024 | 204.60 | 206.20 | 202.80 | 206.20 | 206.20 | 3 |
| 03 Jun 2024 | 209.00 | 209.10 | 204.90 | 204.90 | 204.90 | 76 |
| 31 May 2024 | 205.00 | 206.70 | 204.00 | 204.90 | 204.90 | 2 |
| 30 May 2024 | 202.70 | 205.30 | 202.50 | 205.30 | 205.30 | 118 |
| 29 May 2024 | 206.40 | 206.60 | 202.60 | 203.60 | 203.60 | 161 |
| 28 May 2024 | 210.50 | 210.50 | 206.50 | 206.50 | 206.50 | 44 |
| 27 May 2024 | 209.30 | 209.80 | 208.70 | 209.40 | 209.40 | 34 |
| 24 May 2024 | 208.60 | 209.10 | 208.00 | 208.50 | 208.50 | 48 |
| 23 May 2024 | 209.10 | 210.40 | 208.30 | 208.80 | 208.80 | 250 |
| 22 May 2024 | 209.60 | 209.60 | 208.10 | 209.00 | 209.00 | 10 |
| 21 May 2024 | 208.50 | 209.10 | 208.50 | 209.10 | 209.10 | 5 |
| 20 May 2024 | 209.50 | 209.60 | 208.40 | 209.10 | 209.10 | 5 |
| 17 May 2024 | 205.60 | 209.60 | 205.60 | 209.60 | 209.60 | 96 |
| 16 May 2024 | 208.30 | 208.50 | 206.00 | 206.00 | 206.00 | 500 |
| 15 May 2024 | 206.50 | 207.90 | 206.00 | 207.90 | 207.90 | 72 |
| 14 May 2024 | 207.20 | 207.40 | 204.90 | 205.50 | 205.50 | 29 |
| 13 May 2024 | 206.30 | 207.10 | 206.00 | 206.00 | 206.00 | - |
| 10 May 2024 | 205.50 | 205.80 | 204.80 | 205.60 | 205.60 | - |
| 09 May 2024 | 203.80 | 205.80 | 203.30 | 205.80 | 205.80 | - |
| 08 May 2024 | 204.40 | 205.10 | 204.40 | 204.70 | 204.70 | - |
| 07 May 2024 | 198.75 | 204.20 | 198.75 | 204.20 | 204.20 | - |
| 06 May 2024 | 198.90 | 201.20 | 196.15 | 198.50 | 198.50 | 764 |
| 06 May 2024 | 3.95 Dividend | |||||
| 06 May 2024 | 1.02193:1 Stock split | |||||
| 03 May 2024 | 197.18 | 198.06 | 195.90 | 198.06 | 194.11 | 2 |
| 02 May 2024 | 197.18 | 197.18 | 195.90 | 196.88 | 192.96 | 134 |
| 30 Apr 2024 | 197.47 | 197.67 | 195.61 | 196.10 | 192.19 | 132 |
| 29 Apr 2024 | 199.52 | 199.62 | 197.57 | 197.57 | 193.63 | 57 |
| 26 Apr 2024 | 199.13 | 199.33 | 197.67 | 199.04 | 195.07 | 163 |
| 25 Apr 2024 | 199.92 | 200.60 | 197.08 | 198.15 | 194.20 | - |
| 24 Apr 2024 | 200.99 | 200.99 | 200.11 | 200.31 | 196.31 | - |
| 23 Apr 2024 | 199.82 | 200.31 | 199.23 | 200.31 | 196.31 | - |
| 22 Apr 2024 | 201.09 | 201.09 | 198.74 | 198.74 | 194.78 | - |
| 19 Apr 2024 | 196.00 | 199.33 | 195.51 | 198.94 | 194.97 | 201 |
| 18 Apr 2024 | 197.76 | 200.70 | 197.37 | 200.70 | 196.70 | 3 |
| 17 Apr 2024 | 198.74 | 198.94 | 197.18 | 197.18 | 193.24 | - |
| 16 Apr 2024 | 196.49 | 198.84 | 196.49 | 197.86 | 193.91 | 10 |
| 15 Apr 2024 | 199.23 | 200.70 | 198.15 | 198.15 | 194.20 | 10 |
| 12 Apr 2024 | 200.41 | 201.78 | 197.67 | 197.67 | 193.72 | 51 |
| 11 Apr 2024 | 197.57 | 199.52 | 197.08 | 198.74 | 194.78 | 32 |
| 10 Apr 2024 | 200.50 | 200.50 | 196.69 | 196.69 | 192.76 | 12 |
| 09 Apr 2024 | 201.19 | 201.19 | 198.35 | 198.94 | 194.97 | - |
| 08 Apr 2024 | 200.70 | 203.73 | 199.04 | 203.15 | 199.09 | 701 |
| 05 Apr 2024 | 200.31 | 200.31 | 196.59 | 198.35 | 194.39 | 370 |
| 04 Apr 2024 | 206.08 | 206.08 | 198.84 | 198.84 | 194.87 | 286 |
| 03 Apr 2024 | 204.52 | 206.28 | 203.15 | 205.79 | 201.68 | 3 |
| 02 Apr 2024 | 206.67 | 206.67 | 204.12 | 205.00 | 200.92 | 224 |
| 28 Mar 2024 | 205.49 | 205.98 | 204.76 | 204.76 | 200.68 | - |
| 27 Mar 2024 | 204.81 | 206.96 | 204.81 | 205.98 | 201.87 | 163 |
| 26 Mar 2024 | 205.59 | 205.59 | 204.66 | 205.35 | 201.25 | - |
| 25 Mar 2024 | 204.71 | 205.20 | 204.71 | 205.20 | 201.11 | - |
| 22 Mar 2024 | 206.52 | 206.52 | 203.88 | 204.42 | 200.34 | 42 |
| 21 Mar 2024 | 210.39 | 211.12 | 204.96 | 206.62 | 202.50 | 163 |
| 20 Mar 2024 | 204.61 | 206.62 | 204.61 | 205.74 | 201.63 | 286 |
| 19 Mar 2024 | 202.75 | 205.00 | 201.78 | 205.00 | 200.92 | 102 |
| 18 Mar 2024 | 205.30 | 205.30 | 201.82 | 202.26 | 198.23 | 109 |
| 15 Mar 2024 | 203.73 | 206.62 | 203.73 | 205.59 | 201.49 | 207 |
| 14 Mar 2024 | 201.24 | 203.59 | 201.24 | 203.39 | 199.33 | 40 |
| 13 Mar 2024 | 200.89 | 202.95 | 200.75 | 202.31 | 198.28 | 351 |
| 12 Mar 2024 | 201.33 | 201.43 | 198.84 | 201.43 | 197.42 | - |
| 11 Mar 2024 | 201.04 | 201.04 | 199.28 | 200.89 | 196.89 | 185 |
| 08 Mar 2024 | 199.87 | 201.24 | 199.87 | 201.14 | 197.13 | - |
| 07 Mar 2024 | 196.83 | 200.11 | 196.39 | 199.82 | 195.83 | 284 |
| 06 Mar 2024 | 196.78 | 197.32 | 195.14 | 197.18 | 193.24 | 15 |
| 05 Mar 2024 | 195.32 | 198.35 | 195.00 | 197.22 | 193.29 | 229 |
| 04 Mar 2024 | 194.12 | 195.22 | 194.04 | 195.02 | 191.13 | 510 |
| 01 Mar 2024 | 193.56 | 193.56 | 191.97 | 193.42 | 189.56 | 47 |
| 29 Feb 2024 | 192.95 | 195.02 | 192.28 | 192.69 | 188.85 | 61 |
| 28 Feb 2024 | 191.42 | 194.18 | 191.34 | 193.09 | 189.23 | 71 |
| 27 Feb 2024 | 189.88 | 191.52 | 189.41 | 191.52 | 187.70 | - |
| 26 Feb 2024 | 189.64 | 190.33 | 189.64 | 190.09 | 186.30 | 12 |
| 23 Feb 2024 | 187.80 | 190.21 | 187.74 | 189.78 | 185.99 | 132 |
| 22 Feb 2024 | 186.80 | 187.86 | 186.80 | 187.86 | 184.11 | - |
| 21 Feb 2024 | 184.28 | 186.35 | 184.18 | 185.39 | 181.70 | 102 |
| 20 Feb 2024 | 184.87 | 184.87 | 183.79 | 184.73 | 181.04 | - |
| 19 Feb 2024 | 183.22 | 184.94 | 182.60 | 184.94 | 181.26 | 61 |
| 16 Feb 2024 | 181.21 | 183.01 | 181.21 | 182.13 | 178.49 | 102 |
| 15 Feb 2024 | 184.32 | 189.19 | 179.27 | 184.77 | 181.08 | 132 |
| 14 Feb 2024 | 184.36 | 186.90 | 184.12 | 186.78 | 183.06 | 155 |
| 13 Feb 2024 | 186.47 | 186.47 | 184.22 | 184.89 | 181.20 | - |
| 12 Feb 2024 | 185.00 | 187.19 | 184.83 | 186.78 | 183.06 | 38 |
| 09 Feb 2024 | 182.32 | 184.77 | 182.26 | 183.91 | 180.24 | 233 |
| *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.