Singapore markets close in 2 hours
Straits Times Index
3,258.22 -41.82 (-1.27%) Nikkei
38,202.37 -632.73 (-1.63%) Hang Seng
18,348.63 -130.74 (-0.71%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,488.32 -1,036.48 (-1.63%) CMC Crypto 200
1,294.30 -0.37 (-0.03%)
L'Oréal S.A. (OR.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 444.15 | 444.15 | 444.15 | 444.15 | 444.15 | - |
| 06 May 2024 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | - |
| 03 May 2024 | 436.30 | 443.70 | 436.30 | 443.70 | 443.70 | 30 |
| 02 May 2024 | 434.60 | 434.60 | 433.75 | 434.50 | 434.50 | 58 |
| 30 Apr 2024 | 440.20 | 440.20 | 440.20 | 440.20 | 440.20 | - |
| 29 Apr 2024 | 436.45 | 436.45 | 436.45 | 436.45 | 436.45 | - |
| 26 Apr 2024 | 431.30 | 431.30 | 431.30 | 431.30 | 431.30 | - |
| 26 Apr 2024 | 6.6 Dividend | |||||
| 25 Apr 2024 | 445.25 | 445.25 | 445.25 | 445.25 | 438.65 | - |
| 24 Apr 2024 | 440.75 | 440.75 | 440.75 | 440.75 | 434.22 | - |
| 23 Apr 2024 | 444.35 | 444.35 | 444.35 | 444.35 | 437.76 | - |
| 22 Apr 2024 | 419.00 | 419.00 | 419.00 | 419.00 | 412.79 | - |
| 19 Apr 2024 | 419.00 | 419.00 | 419.00 | 419.00 | 412.79 | - |
| 18 Apr 2024 | 419.00 | 419.00 | 419.00 | 419.00 | 412.79 | - |
| 17 Apr 2024 | 420.80 | 420.80 | 420.80 | 420.80 | 414.56 | - |
| 16 Apr 2024 | 412.55 | 412.55 | 412.55 | 412.55 | 406.43 | - |
| 15 Apr 2024 | 416.05 | 416.05 | 416.05 | 416.05 | 409.88 | - |
| 12 Apr 2024 | 422.05 | 422.05 | 420.20 | 420.20 | 413.97 | 24 |
| 11 Apr 2024 | 416.55 | 416.55 | 416.55 | 416.55 | 410.38 | - |
| 10 Apr 2024 | 414.60 | 414.60 | 414.60 | 414.60 | 408.45 | - |
| 09 Apr 2024 | 410.65 | 413.10 | 410.65 | 413.10 | 406.98 | 12 |
| 08 Apr 2024 | 410.20 | 410.20 | 410.20 | 410.20 | 404.12 | - |
| 05 Apr 2024 | 419.35 | 419.35 | 412.35 | 412.35 | 406.24 | 23 |
| 04 Apr 2024 | 420.55 | 420.55 | 420.55 | 420.55 | 414.32 | - |
| 03 Apr 2024 | 430.50 | 430.50 | 430.50 | 430.50 | 424.12 | - |
| 02 Apr 2024 | 441.35 | 441.35 | 441.35 | 441.35 | 434.81 | - |
| 28 Mar 2024 | 441.25 | 441.25 | 441.25 | 441.25 | 434.71 | - |
| 27 Mar 2024 | 434.55 | 434.55 | 434.55 | 434.55 | 428.11 | - |
| 26 Mar 2024 | 433.50 | 433.50 | 433.50 | 433.50 | 427.07 | - |
| 25 Mar 2024 | 430.70 | 430.70 | 430.70 | 430.70 | 424.32 | - |
| 22 Mar 2024 | 432.50 | 433.55 | 432.50 | 433.55 | 427.12 | 23 |
| 21 Mar 2024 | 440.05 | 440.05 | 440.05 | 440.05 | 433.53 | - |
| 20 Mar 2024 | 437.65 | 437.65 | 437.65 | 437.65 | 431.16 | - |
| 19 Mar 2024 | 441.40 | 441.40 | 441.40 | 441.40 | 434.86 | - |
| 18 Mar 2024 | 446.85 | 446.85 | 446.85 | 446.85 | 440.23 | - |
| 15 Mar 2024 | 449.55 | 449.55 | 449.55 | 449.55 | 442.89 | - |
| 14 Mar 2024 | 455.40 | 455.40 | 455.40 | 455.40 | 448.65 | - |
| 13 Mar 2024 | 450.75 | 450.75 | 450.75 | 450.75 | 444.07 | - |
| 12 Mar 2024 | 449.85 | 449.85 | 449.85 | 449.85 | 443.18 | - |
| 11 Mar 2024 | 447.50 | 447.50 | 447.50 | 447.50 | 440.87 | - |
| 08 Mar 2024 | 445.20 | 445.20 | 445.20 | 445.20 | 438.60 | - |
| 07 Mar 2024 | 437.20 | 437.20 | 437.20 | 437.20 | 430.72 | - |
| 06 Mar 2024 | 438.30 | 438.30 | 438.30 | 438.30 | 431.80 | - |
| 05 Mar 2024 | 441.95 | 441.95 | 441.95 | 441.95 | 435.40 | - |
| 04 Mar 2024 | 441.60 | 441.60 | 441.60 | 441.60 | 435.05 | - |
| 01 Mar 2024 | 444.05 | 444.05 | 444.05 | 444.05 | 437.47 | - |
| 29 Feb 2024 | 446.30 | 446.30 | 446.30 | 446.30 | 439.68 | - |
| 28 Feb 2024 | 451.60 | 451.60 | 451.60 | 451.60 | 444.91 | - |
| 27 Feb 2024 | 452.60 | 452.60 | 452.60 | 452.60 | 445.89 | - |
| 26 Feb 2024 | 451.35 | 451.35 | 451.35 | 451.35 | 444.66 | - |
| 23 Feb 2024 | 453.90 | 456.35 | 453.90 | 456.35 | 449.59 | 23 |
| 22 Feb 2024 | 448.15 | 452.30 | 448.15 | 452.30 | 445.60 | 23 |
| 21 Feb 2024 | 444.65 | 444.65 | 444.65 | 444.65 | 438.06 | - |
| 20 Feb 2024 | 440.30 | 440.30 | 440.30 | 440.30 | 433.77 | - |
| 19 Feb 2024 | 441.45 | 441.45 | 441.45 | 441.45 | 434.91 | - |
| 16 Feb 2024 | 434.10 | 434.10 | 434.10 | 434.10 | 427.67 | - |
| 15 Feb 2024 | 434.10 | 434.10 | 434.10 | 434.10 | 427.67 | - |
| 14 Feb 2024 | 429.60 | 429.60 | 429.60 | 429.60 | 423.23 | - |
| 13 Feb 2024 | 430.25 | 430.25 | 430.25 | 430.25 | 423.87 | - |
| 12 Feb 2024 | 427.10 | 427.10 | 427.10 | 427.10 | 420.77 | - |
| 09 Feb 2024 | 421.00 | 421.00 | 421.00 | 421.00 | 414.76 | - |
| 08 Feb 2024 | 452.85 | 452.85 | 452.85 | 452.85 | 446.14 | - |
| 07 Feb 2024 | 453.20 | 453.20 | 453.20 | 453.20 | 446.48 | - |
| 06 Feb 2024 | 447.60 | 447.60 | 447.60 | 447.60 | 440.97 | - |
| 05 Feb 2024 | 447.60 | 447.60 | 447.60 | 447.60 | 440.97 | - |
| 02 Feb 2024 | 452.60 | 452.60 | 452.60 | 452.60 | 445.89 | - |
| 01 Feb 2024 | 445.05 | 445.05 | 445.05 | 445.05 | 438.45 | - |
| 31 Jan 2024 | 448.70 | 448.70 | 448.70 | 448.70 | 442.05 | - |
| 30 Jan 2024 | 446.40 | 446.40 | 446.40 | 446.40 | 439.78 | - |
| 29 Jan 2024 | 443.90 | 443.90 | 443.90 | 443.90 | 437.32 | - |
| 26 Jan 2024 | 438.65 | 438.65 | 438.65 | 438.65 | 432.15 | - |
| 25 Jan 2024 | 429.70 | 429.70 | 429.70 | 429.70 | 423.33 | - |
| 24 Jan 2024 | 432.75 | 432.75 | 432.75 | 432.75 | 426.34 | - |
| 23 Jan 2024 | 426.70 | 426.70 | 426.70 | 426.70 | 420.37 | - |
| 22 Jan 2024 | 429.60 | 429.60 | 429.60 | 429.60 | 423.23 | - |
| 19 Jan 2024 | 429.05 | 429.05 | 429.05 | 429.05 | 422.69 | - |
| 18 Jan 2024 | 423.35 | 423.35 | 423.35 | 423.35 | 417.07 | - |
| 17 Jan 2024 | 418.50 | 418.50 | 418.50 | 418.50 | 412.30 | - |
| 16 Jan 2024 | 421.75 | 421.75 | 421.75 | 421.75 | 415.50 | - |
| 15 Jan 2024 | 441.40 | 441.40 | 441.40 | 441.40 | 434.86 | - |
| 12 Jan 2024 | 441.40 | 441.40 | 441.40 | 441.40 | 434.86 | - |
| 11 Jan 2024 | 441.70 | 441.70 | 441.70 | 441.70 | 435.15 | - |
| 10 Jan 2024 | 440.90 | 440.90 | 440.90 | 440.90 | 434.36 | - |
| 09 Jan 2024 | 438.75 | 438.75 | 438.75 | 438.75 | 432.25 | - |
| 08 Jan 2024 | 434.50 | 434.50 | 434.50 | 434.50 | 428.06 | - |
| 05 Jan 2024 | 433.35 | 433.35 | 433.35 | 433.35 | 426.93 | - |
| 04 Jan 2024 | 437.60 | 437.60 | 437.60 | 437.60 | 431.11 | - |
| 03 Jan 2024 | 445.50 | 445.50 | 445.50 | 445.50 | 438.90 | - |
| 02 Jan 2024 | 453.70 | 453.70 | 453.70 | 453.70 | 446.97 | - |
| 29 Dec 2023 | 452.85 | 452.85 | 452.85 | 452.85 | 446.14 | - |
| 28 Dec 2023 | 451.85 | 451.85 | 451.85 | 451.85 | 445.15 | - |
| 27 Dec 2023 | 450.70 | 450.70 | 450.70 | 450.70 | 444.02 | - |
| 22 Dec 2023 | 460.00 | 460.00 | 447.00 | 447.00 | 440.37 | 240 |
| 21 Dec 2023 | 449.50 | 449.50 | 449.50 | 449.50 | 442.84 | - |
| 20 Dec 2023 | 452.65 | 452.65 | 452.65 | 452.65 | 445.94 | - |
| 19 Dec 2023 | 448.00 | 448.30 | 446.85 | 448.30 | 441.65 | 104 |
| 18 Dec 2023 | 444.55 | 444.55 | 444.55 | 444.55 | 437.96 | - |
| 15 Dec 2023 | 443.95 | 446.65 | 443.95 | 446.65 | 440.03 | 78 |
| 14 Dec 2023 | 446.40 | 446.40 | 446.40 | 446.40 | 439.78 | - |
| 13 Dec 2023 | 446.40 | 446.40 | 446.40 | 446.40 | 439.78 | - |
| *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.