Paris - Delayed Quote EUR

EssilorLuxottica Société anonyme (EL.PA)

202.90 -0.40 (-0.20%)
As of 3:41 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 29, 2024 204.00 205.10 202.50 202.90 202.90 78,160
Apr 26, 2024 202.90 203.80 201.20 203.30 203.30 333,134
Apr 25, 2024 204.90 205.30 201.20 201.60 201.60 507,048
Apr 24, 2024 204.60 205.40 204.00 204.70 204.70 525,051
Apr 23, 2024 203.80 204.90 203.00 204.80 204.80 454,001
Apr 22, 2024 205.40 206.60 202.10 203.00 203.00 355,916
Apr 19, 2024 199.00 204.20 194.50 203.30 203.30 593,549
Apr 18, 2024 202.10 205.70 202.00 204.70 204.70 427,396
Apr 17, 2024 202.30 203.00 201.00 201.20 201.20 378,542
Apr 16, 2024 201.30 204.10 200.30 203.30 203.30 449,727
Apr 15, 2024 202.80 206.20 202.60 203.80 203.80 341,768
Apr 12, 2024 204.60 207.20 201.80 202.80 202.80 444,869
Apr 11, 2024 201.40 204.80 201.10 203.20 203.20 459,415
Apr 10, 2024 204.50 204.90 199.75 201.40 201.40 494,384
Apr 9, 2024 204.50 205.80 202.10 203.70 203.70 334,782
Apr 8, 2024 203.40 208.70 203.20 206.90 206.90 463,567
Apr 5, 2024 202.30 203.30 200.60 203.30 203.30 597,252
Apr 4, 2024 210.60 212.40 202.20 205.60 205.60 515,420
Apr 3, 2024 208.60 211.10 207.10 210.40 210.40 435,684
Apr 2, 2024 208.60 211.90 207.70 208.50 208.50 435,226
Mar 28, 2024 210.00 211.25 209.10 209.70 209.70 403,928
Mar 27, 2024 210.00 212.00 210.00 210.85 210.85 366,008
Mar 26, 2024 209.90 210.80 208.55 209.75 209.75 326,952
Mar 25, 2024 209.15 210.85 208.00 209.65 209.65 294,811
Mar 22, 2024 210.15 210.75 208.05 208.70 208.70 334,686
Mar 21, 2024 210.80 211.35 207.85 210.65 210.65 323,518
Mar 20, 2024 209.55 211.55 208.40 210.10 210.10 405,383
Mar 19, 2024 207.80 209.80 206.10 209.80 209.80 373,976
Mar 18, 2024 208.80 209.00 206.05 207.10 207.10 374,323
Mar 15, 2024 207.55 211.20 207.55 209.30 209.30 1,060,004
Mar 14, 2024 206.60 208.70 206.30 208.20 208.20 342,366
Mar 13, 2024 205.35 207.45 205.05 206.20 206.20 317,780
Mar 12, 2024 205.35 206.10 203.00 205.40 205.40 326,650
Mar 11, 2024 204.00 205.55 203.25 204.75 204.75 369,027
Mar 8, 2024 203.35 206.75 203.35 205.35 205.35 399,075
Mar 7, 2024 200.90 205.40 200.20 203.45 203.45 495,622
Mar 6, 2024 200.70 202.35 198.70 201.65 201.65 308,177
Mar 5, 2024 200.00 203.15 199.88 201.45 201.45 352,365
Mar 4, 2024 198.16 199.84 197.58 199.52 199.52 287,522
Mar 1, 2024 196.48 199.04 195.94 197.58 197.58 266,147
Feb 29, 2024 197.50 199.50 195.32 196.16 196.16 914,236
Feb 28, 2024 196.34 198.72 196.34 197.20 197.20 328,215
Feb 27, 2024 194.20 196.14 193.28 195.74 195.74 448,852
Feb 26, 2024 194.40 194.82 193.18 194.64 194.64 315,362
Feb 23, 2024 192.00 195.10 191.88 194.32 194.32 527,810
Feb 22, 2024 191.30 192.26 190.02 192.12 192.12 370,490
Feb 21, 2024 188.30 190.58 187.84 189.44 189.44 395,314
Feb 20, 2024 187.90 189.76 187.06 188.52 188.52 322,458
Feb 19, 2024 186.48 189.16 185.56 188.84 188.84 260,354
Feb 16, 2024 187.86 188.32 184.68 187.42 187.42 732,619
Feb 15, 2024 182.80 193.76 181.48 188.12 188.12 874,304
Feb 14, 2024 187.80 191.00 187.80 190.72 190.72 306,083
Feb 13, 2024 190.24 190.44 187.60 188.42 188.42 421,752
Feb 12, 2024 188.70 192.26 188.50 191.00 191.00 383,416
Feb 9, 2024 186.80 189.34 186.80 188.30 188.30 323,112
Feb 8, 2024 186.02 187.76 184.62 186.68 186.68 298,369
Feb 7, 2024 183.86 186.00 183.56 185.38 185.38 413,693
Feb 6, 2024 182.04 184.10 181.18 183.84 183.84 252,901
Feb 5, 2024 180.00 182.06 180.00 181.34 181.34 229,421
Feb 2, 2024 183.30 184.00 180.72 180.72 180.72 274,801
Feb 1, 2024 182.56 184.40 181.70 182.68 182.68 303,204
Jan 31, 2024 182.48 184.12 182.24 182.30 182.30 458,830
Jan 30, 2024 183.00 184.80 182.34 183.00 183.00 389,286
Jan 29, 2024 179.02 182.42 177.82 182.20 182.20 444,535
Jan 26, 2024 179.42 180.26 178.44 179.84 179.84 383,243
Jan 25, 2024 177.70 178.34 176.68 178.34 178.34 277,731
Jan 24, 2024 177.18 178.58 177.04 177.56 177.56 372,158
Jan 23, 2024 179.00 179.10 176.44 177.18 177.18 243,634
Jan 22, 2024 179.20 179.88 176.74 178.12 178.12 288,812
Jan 19, 2024 180.02 180.36 176.52 177.68 177.68 470,712
Jan 18, 2024 176.08 179.22 175.18 178.60 178.60 427,431
Jan 17, 2024 174.66 175.90 173.38 175.44 175.44 430,201
Jan 16, 2024 173.34 177.78 172.82 176.58 176.58 504,999
Jan 15, 2024 183.54 183.66 176.12 177.24 177.24 590,584
Jan 12, 2024 183.76 186.24 183.64 184.70 184.70 353,237
Jan 11, 2024 185.14 185.86 182.78 182.88 182.88 379,376
Jan 10, 2024 183.26 184.58 182.84 184.40 184.40 355,958
Jan 9, 2024 184.68 185.00 181.96 183.86 183.86 371,586
Jan 8, 2024 181.14 185.46 180.62 184.58 184.58 346,752
Jan 5, 2024 178.20 181.80 177.42 181.24 181.24 355,293
Jan 4, 2024 178.76 181.00 176.56 178.78 178.78 289,358
Jan 3, 2024 181.06 182.12 177.94 179.26 179.26 287,504
Jan 2, 2024 182.00 182.52 179.92 181.52 181.52 253,838
Dec 29, 2023 181.98 182.62 181.20 181.60 181.60 180,923
Dec 28, 2023 181.06 181.58 180.18 180.96 180.96 180,291
Dec 27, 2023 181.40 182.06 180.90 181.20 181.20 203,445
Dec 22, 2023 180.96 182.02 180.62 181.74 181.74 215,169
Dec 21, 2023 180.92 182.04 180.26 181.26 181.26 339,451
Dec 20, 2023 182.88 182.88 181.08 181.74 181.74 350,006
Dec 19, 2023 183.56 184.22 182.12 183.18 183.18 345,277
Dec 18, 2023 184.06 184.58 182.64 183.76 183.76 312,512
Dec 15, 2023 185.40 186.26 184.60 185.24 185.24 884,458
Dec 14, 2023 188.00 188.84 183.78 185.08 185.08 439,714
Dec 13, 2023 183.10 187.20 183.10 185.42 185.42 583,330
Dec 12, 2023 183.54 184.62 183.44 183.56 183.56 305,524
Dec 11, 2023 182.66 184.86 182.40 183.22 183.22 473,154
Dec 8, 2023 180.92 183.90 180.86 182.70 182.70 492,912
Dec 7, 2023 180.54 181.62 180.26 181.06 181.06 322,227
Dec 6, 2023 179.90 180.72 178.98 180.46 180.46 371,660
Dec 5, 2023 176.98 179.80 176.98 179.66 179.66 300,144
Dec 4, 2023 177.52 178.48 176.84 178.06 178.06 208,518
Dec 1, 2023 175.58 178.88 175.36 178.12 178.12 401,073
Nov 30, 2023 177.26 177.28 174.66 175.12 175.12 778,973
Nov 29, 2023 176.88 177.48 175.64 177.24 177.24 274,828
Nov 28, 2023 176.84 176.84 174.82 176.58 176.58 316,131
Nov 27, 2023 178.20 178.88 177.00 177.00 177.00 345,862
Nov 24, 2023 177.64 178.04 177.10 178.04 178.04 454,038
Nov 23, 2023 179.32 179.56 177.74 177.74 177.74 307,955
Nov 22, 2023 177.06 179.32 176.76 178.92 178.92 280,624
Nov 21, 2023 175.94 177.16 175.88 176.98 176.98 433,146
Nov 20, 2023 179.04 179.50 176.22 176.58 176.58 415,369
Nov 17, 2023 178.36 179.76 178.18 179.38 179.38 467,853
Nov 16, 2023 178.48 179.18 176.98 177.88 177.88 476,805
Nov 15, 2023 179.20 181.96 177.40 178.18 178.18 591,022
Nov 14, 2023 177.00 180.42 176.32 179.98 179.98 476,096
Nov 13, 2023 175.46 176.76 174.92 176.76 176.76 527,583
Nov 10, 2023 175.12 175.90 173.38 174.90 174.90 340,141
Nov 9, 2023 174.00 176.14 172.96 175.44 175.44 365,462
Nov 8, 2023 172.98 175.20 172.82 174.00 174.00 212,792
Nov 7, 2023 171.82 173.68 171.70 172.90 172.90 249,439
Nov 6, 2023 174.78 174.96 172.62 172.66 172.66 326,625
Nov 3, 2023 174.84 175.96 174.22 174.24 174.24 414,014
Nov 2, 2023 173.64 176.42 172.52 175.58 175.58 520,082
Nov 1, 2023 170.22 172.14 169.62 171.42 171.42 299,469
Oct 31, 2023 169.56 171.78 169.26 170.64 170.64 481,520
Oct 30, 2023 170.00 170.00 166.80 168.28 168.28 337,004
Oct 27, 2023 169.00 169.46 165.86 168.02 168.02 498,266
Oct 26, 2023 167.30 167.70 164.64 165.70 165.70 429,148
Oct 25, 2023 167.06 169.38 166.50 168.58 168.58 368,166
Oct 24, 2023 166.36 167.96 165.76 167.44 167.44 415,027
Oct 23, 2023 163.90 166.34 162.76 165.50 165.50 421,439
Oct 20, 2023 160.72 163.56 159.96 163.06 163.06 557,430
Oct 19, 2023 162.00 163.74 161.52 162.14 162.14 412,311
Oct 18, 2023 163.48 165.36 163.18 163.62 163.62 283,414
Oct 17, 2023 164.52 165.92 162.44 164.44 164.44 208,800
Oct 16, 2023 164.84 166.52 163.38 165.62 165.62 296,442
Oct 13, 2023 165.36 165.64 163.32 164.10 164.10 424,370
Oct 12, 2023 168.04 168.72 166.44 166.44 166.44 440,123
Oct 11, 2023 165.00 167.38 163.90 166.52 166.52 446,704
Oct 10, 2023 165.96 166.62 164.84 166.00 166.00 334,749
Oct 9, 2023 163.12 164.06 162.14 163.30 163.30 338,559
Oct 6, 2023 163.08 164.92 162.46 164.06 164.06 295,304
Oct 5, 2023 163.12 164.06 162.24 163.00 163.00 263,592
Oct 4, 2023 160.10 164.00 159.68 163.12 163.12 349,314
Oct 3, 2023 162.58 163.82 160.80 162.42 162.42 412,878
Oct 2, 2023 166.74 167.56 161.52 163.66 163.66 679,039
Sep 29, 2023 164.02 166.74 164.02 165.16 165.16 462,588
Sep 28, 2023 162.56 165.06 162.38 164.16 164.16 350,750
Sep 27, 2023 162.58 164.30 161.86 162.64 162.64 353,778
Sep 26, 2023 165.00 165.34 162.54 163.22 163.22 428,577
Sep 25, 2023 167.48 167.60 164.26 165.78 165.78 419,174
Sep 22, 2023 168.00 168.40 165.70 167.96 167.96 404,407
Sep 21, 2023 172.62 174.76 168.64 169.42 169.42 532,017
Sep 20, 2023 171.88 175.84 171.70 175.34 175.34 327,107
Sep 19, 2023 173.00 174.08 171.44 171.86 171.86 429,141
Sep 18, 2023 174.80 175.00 173.34 173.42 173.42 477,641
Sep 15, 2023 177.92 179.60 174.72 175.32 175.32 1,181,208
Sep 14, 2023 174.54 176.72 172.78 176.24 176.24 481,919
Sep 13, 2023 173.00 174.62 172.44 173.92 173.92 286,372
Sep 12, 2023 174.88 175.44 173.80 173.80 173.80 211,146
Sep 11, 2023 173.96 175.32 173.38 174.24 174.24 268,289
Sep 8, 2023 173.68 174.32 169.90 173.34 173.34 403,773
Sep 7, 2023 171.20 174.50 171.16 173.36 173.36 387,786
Sep 6, 2023 172.66 173.74 171.24 172.22 172.22 402,098
Sep 5, 2023 174.50 175.62 173.50 174.20 174.20 337,102
Sep 4, 2023 175.00 177.22 174.96 175.32 175.32 194,150
Sep 1, 2023 173.82 176.16 172.60 174.18 174.18 257,630
Aug 31, 2023 174.94 176.00 173.90 173.90 173.90 828,696
Aug 30, 2023 176.62 176.68 174.00 174.74 174.74 318,250
Aug 29, 2023 176.10 176.86 174.80 176.40 176.40 380,032
Aug 28, 2023 175.30 177.00 173.96 176.12 176.12 290,330
Aug 25, 2023 173.40 175.26 173.06 174.04 174.04 372,189
Aug 24, 2023 176.00 177.36 173.98 173.98 173.98 252,504
Aug 23, 2023 177.06 177.84 174.00 174.58 174.58 318,456
Aug 22, 2023 176.78 179.10 176.24 176.56 176.56 290,295
Aug 21, 2023 173.82 177.40 173.72 174.94 174.94 314,699
Aug 18, 2023 173.62 173.96 171.80 173.50 173.50 452,619
Aug 17, 2023 173.78 175.40 173.28 173.80 173.80 354,969
Aug 16, 2023 174.14 175.44 173.90 174.90 174.90 245,383
Aug 15, 2023 177.14 177.26 174.02 175.18 175.18 193,204
Aug 14, 2023 175.44 176.80 174.92 176.14 176.14 205,210
Aug 11, 2023 177.08 177.64 175.02 175.30 175.30 287,294
Aug 10, 2023 176.18 179.50 175.66 178.16 178.16 388,593
Aug 9, 2023 176.18 177.16 175.08 175.52 175.52 271,910
Aug 8, 2023 174.90 176.18 174.06 174.36 174.36 327,353
Aug 7, 2023 174.00 175.86 173.88 175.52 175.52 245,888
Aug 4, 2023 174.76 174.98 173.16 174.84 174.84 326,844
Aug 3, 2023 173.60 174.92 173.30 174.78 174.78 339,444
Aug 2, 2023 175.80 178.08 174.44 175.82 175.82 375,059
Aug 1, 2023 182.04 182.32 178.46 178.58 178.58 344,415
Jul 31, 2023 180.36 183.82 180.36 182.94 182.94 732,486
Jul 28, 2023 176.54 181.68 176.30 180.44 180.44 478,172
Jul 27, 2023 176.02 178.36 175.00 178.02 178.02 595,775
Jul 26, 2023 180.00 180.10 167.08 173.00 173.00 889,501
Jul 25, 2023 174.82 177.36 174.04 177.28 177.28 327,993
Jul 24, 2023 176.56 177.68 174.36 176.00 176.00 486,499
Jul 21, 2023 176.10 178.50 175.96 178.50 178.50 331,499
Jul 20, 2023 173.88 176.98 172.40 176.56 176.56 362,937
Jul 19, 2023 176.60 177.76 174.60 174.88 174.88 356,533
Jul 18, 2023 174.92 175.80 173.72 175.56 175.56 327,362
Jul 17, 2023 176.06 176.18 174.50 175.08 175.08 243,005
Jul 14, 2023 175.76 177.80 175.30 176.10 176.10 289,193
Jul 13, 2023 175.76 176.58 174.06 175.06 175.06 413,308
Jul 12, 2023 172.50 175.00 171.08 174.86 174.86 425,625
Jul 11, 2023 171.80 172.12 170.88 171.52 171.52 218,675
Jul 10, 2023 170.16 172.48 169.98 171.00 171.00 315,091
Jul 7, 2023 168.86 171.34 168.38 170.98 170.98 542,663
Jul 6, 2023 172.74 172.74 168.30 169.12 169.12 616,970
Jul 5, 2023 171.10 174.14 170.98 173.52 173.52 583,034
Jul 4, 2023 170.30 171.60 169.84 170.74 170.74 169,486
Jul 3, 2023 172.08 172.12 169.98 170.50 170.50 269,949
Jun 30, 2023 169.56 173.08 169.16 172.60 172.60 714,414
Jun 29, 2023 173.32 174.66 167.92 168.70 168.70 486,371
Jun 28, 2023 170.78 174.86 170.76 173.94 173.94 521,410
Jun 27, 2023 169.14 170.78 168.16 170.18 170.18 704,805
Jun 26, 2023 168.30 168.68 166.36 167.76 167.76 374,204
Jun 23, 2023 168.70 169.50 166.66 167.56 167.56 336,998
Jun 22, 2023 166.92 169.06 165.62 168.62 168.62 469,117
Jun 21, 2023 168.04 169.94 167.10 167.90 167.90 395,018
Jun 20, 2023 170.00 170.58 168.10 168.44 168.44 377,647
Jun 19, 2023 171.50 171.50 169.64 170.34 170.34 573,194
Jun 16, 2023 167.00 172.88 166.48 172.88 172.88 2,359,148
Jun 15, 2023 166.72 167.52 165.56 166.48 166.48 419,004
Jun 14, 2023 166.86 168.46 165.56 167.40 167.40 390,891
Jun 13, 2023 167.10 167.58 165.72 167.50 167.50 447,144
Jun 12, 2023 169.74 169.80 165.08 165.80 165.80 455,836
Jun 9, 2023 168.32 168.72 165.98 167.82 167.82 293,265
Jun 8, 2023 166.80 169.18 165.80 168.36 168.36 329,162
Jun 7, 2023 167.14 168.34 166.84 167.78 167.78 375,993
Jun 6, 2023 167.04 168.12 166.80 167.76 167.76 375,971
Jun 5, 2023 171.04 171.28 167.06 167.22 167.22 410,760
Jun 2, 2023 167.06 171.70 166.50 171.32 171.32 588,839
Jun 1, 2023 170.40 170.96 165.42 166.60 166.60 603,830
May 31, 2023 174.18 174.18 167.72 168.44 168.44 3,689,327
May 30, 2023 176.32 177.28 174.30 174.98 174.98 372,262
May 29, 2023 176.46 177.18 174.88 175.36 175.36 292,704
May 26, 2023 174.06 177.54 173.38 176.92 176.92 484,624
May 25, 2023 174.52 175.46 172.88 174.40 174.40 333,326
May 24, 2023 175.28 175.58 173.40 175.04 175.04 465,425
May 23, 2023 179.94 179.98 176.92 177.16 177.16 393,573
May 22, 2023 3.23 Dividend
May 22, 2023 180.32 180.86 178.74 180.22 180.22 403,473
May 19, 2023 186.46 187.18 183.42 183.42 180.19 552,196
May 18, 2023 187.00 188.40 185.68 186.38 183.10 243,040
May 17, 2023 185.66 186.82 185.18 186.16 182.88 468,239
May 16, 2023 184.90 186.82 184.50 186.56 183.27 329,694
May 15, 2023 186.54 187.20 184.44 184.76 181.51 268,658
May 12, 2023 185.60 187.60 185.30 186.14 182.86 341,774
May 11, 2023 184.80 186.76 184.64 185.70 182.43 317,504
May 10, 2023 183.12 184.70 183.10 184.18 180.94 336,110
May 9, 2023 184.12 184.56 181.90 183.08 179.86 336,956
May 8, 2023 184.12 185.00 183.74 184.42 181.17 194,202
May 5, 2023 183.90 184.26 181.70 183.86 180.62 288,836
May 4, 2023 182.32 183.58 181.40 182.82 179.60 277,544
May 3, 2023 180.90 183.62 180.88 182.78 179.56 326,287
May 2, 2023 179.84 181.02 179.60 180.24 177.07 622,886

Related Tickers

AFX.DE Carl Zeiss Meditec AG
100.50
+0.20%
 
COLO-B.CO Coloplast A/S
864.80
+0.16%
 
ALC.SW Alcon Inc.
72.48
+0.67%
 
CTEC.L ConvaTec Group PLC
255.80
-0.78%
 
BIOT.ST Biotage AB (publ)
167.50
+1.21%
 
DIM.PA Sartorius Stedim Biotech S.A.
210.00
+0.82%
 
STMN.SW Straumann Holding AG
138.05
-0.04%
 
ALC Alcon Inc.
79.22
+0.57%
 
ALIF-B.ST AddLife AB (publ)
101.30
+2.69%
 
GXI.DE Gerresheimer AG
99.60
-0.90%