Milan - Delayed Quote EUR

EssilorLuxottica Société anonyme (1EL.MI)

Compare
233.50
-1.00
(-0.43%)
As of 11:54:59 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 235.10 235.10 233.00 233.50 233.50 469
Jan 10, 2025 240.00 240.00 233.20 234.50 234.50 1,201
Jan 9, 2025 233.00 236.30 233.00 235.50 235.50 872
Jan 8, 2025 235.10 236.10 231.60 233.60 233.60 486
Jan 7, 2025 234.00 235.90 232.00 233.20 233.20 1,235
Jan 6, 2025 230.70 233.00 229.50 232.90 232.90 1,060
Jan 3, 2025 233.10 233.40 229.60 229.80 229.80 1,309
Jan 2, 2025 234.20 235.60 229.90 234.90 234.90 821
Dec 30, 2024 235.00 235.20 231.90 232.50 232.50 1,371
Dec 27, 2024 231.40 233.80 230.80 233.70 233.70 1,233
Dec 23, 2024 231.10 232.90 230.10 231.60 231.60 733
Dec 20, 2024 230.60 231.20 228.20 231.30 231.30 1,046
Dec 19, 2024 233.90 234.00 230.30 232.00 232.00 1,585
Dec 18, 2024 233.60 235.60 233.60 234.50 234.50 1,258
Dec 17, 2024 232.50 234.70 232.50 233.20 233.20 1,387
Dec 16, 2024 231.70 235.90 231.00 234.00 234.00 796
Dec 13, 2024 232.20 233.20 230.50 233.20 233.20 1,028
Dec 12, 2024 232.10 233.50 231.00 230.90 230.90 1,402
Dec 11, 2024 227.30 230.90 227.30 231.00 231.00 897
Dec 10, 2024 230.20 230.20 226.70 227.00 227.00 1,459
Dec 9, 2024 235.00 235.00 228.80 229.50 229.50 1,281
Dec 6, 2024 229.60 231.80 229.60 231.10 231.10 723
Dec 5, 2024 230.50 231.60 229.60 230.10 230.10 1,109
Dec 4, 2024 228.70 230.30 228.50 229.70 229.70 1,353
Dec 3, 2024 230.00 230.00 227.00 228.60 228.60 1,341
Dec 2, 2024 228.40 232.40 228.40 230.40 230.40 1,072
Nov 29, 2024 228.20 230.00 227.20 229.80 229.80 1,624
Nov 28, 2024 232.50 232.50 228.30 232.00 232.00 1,710
Nov 27, 2024 230.80 231.40 229.30 230.20 230.20 681
Nov 26, 2024 233.40 233.90 231.80 231.70 231.70 846
Nov 25, 2024 237.80 237.80 232.90 233.80 233.80 1,940
Nov 22, 2024 233.20 237.00 232.20 236.30 236.30 1,312
Nov 21, 2024 233.40 234.00 230.90 232.60 232.60 1,763
Nov 20, 2024 235.20 236.30 233.90 234.60 234.60 1,994
Nov 19, 2024 229.50 233.30 229.00 233.60 233.60 3,792
Nov 18, 2024 229.00 229.50 228.00 229.20 229.20 678
Nov 15, 2024 227.40 230.20 227.20 229.10 229.10 1,174
Nov 14, 2024 226.00 229.60 225.00 229.60 229.60 2,159
Nov 13, 2024 225.40 227.40 224.00 226.30 226.30 1,780
Nov 12, 2024 228.90 229.30 225.90 226.30 226.30 1,220
Nov 11, 2024 230.20 231.30 229.30 231.00 231.00 1,024
Nov 8, 2024 227.80 229.20 226.50 228.20 228.20 1,261
Nov 7, 2024 234.90 234.90 225.60 227.90 227.90 2,989
Nov 6, 2024 227.00 232.00 224.90 225.90 225.90 2,111
Nov 5, 2024 226.00 226.00 221.50 223.80 223.80 1,978
Nov 4, 2024 218.50 226.50 218.50 223.70 223.70 9,627
Nov 1, 2024 215.00 217.30 215.00 217.10 217.10 826
Oct 31, 2024 213.80 215.50 213.00 214.70 214.70 594
Oct 30, 2024 216.00 216.10 211.60 213.80 213.80 1,696
Oct 29, 2024 219.00 219.00 215.70 215.90 215.90 1,654
Oct 28, 2024 220.00 221.00 217.80 219.10 219.10 745
Oct 25, 2024 219.60 220.00 219.00 219.40 219.40 991
Oct 24, 2024 220.90 221.60 219.70 219.90 219.90 1,105
Oct 23, 2024 220.20 222.00 220.20 221.30 221.30 1,642
Oct 22, 2024 218.30 222.30 217.80 221.90 221.90 3,388
Oct 21, 2024 216.70 217.90 216.00 217.60 217.60 1,018
Oct 18, 2024 212.60 217.10 210.00 216.40 216.40 5,644
Oct 17, 2024 215.60 217.50 214.80 217.50 217.50 934
Oct 16, 2024 216.20 216.50 214.00 215.10 215.10 1,750
Oct 15, 2024 216.60 216.90 214.60 216.20 216.20 977
Oct 14, 2024 213.30 215.60 213.30 215.40 215.40 917
Oct 11, 2024 211.20 214.30 211.20 213.70 213.70 6,292
Oct 10, 2024 213.60 213.60 210.00 210.90 210.90 978
Oct 9, 2024 213.70 214.40 212.70 213.50 213.50 1,212
Oct 8, 2024 215.00 215.00 212.00 212.80 212.80 2,366
Oct 7, 2024 210.00 213.50 210.00 212.40 212.40 1,531
Oct 4, 2024 207.40 211.00 207.40 210.10 210.10 565
Oct 3, 2024 210.90 210.90 207.60 207.70 207.70 843
Oct 2, 2024 211.00 212.00 210.30 211.30 211.30 880
Oct 1, 2024 213.60 213.90 210.40 210.80 210.80 1,905
Sep 30, 2024 213.90 217.60 212.80 213.10 213.10 1,599
Sep 27, 2024 209.80 213.50 209.40 213.40 213.40 3,201
Sep 26, 2024 207.70 210.00 203.70 209.60 209.60 2,219
Sep 25, 2024 205.90 207.50 205.20 206.10 206.10 1,139
Sep 24, 2024 206.40 206.80 204.50 205.90 205.90 1,668
Sep 23, 2024 202.90 204.10 202.40 203.40 203.40 1,246
Sep 20, 2024 207.80 207.80 203.60 203.70 203.70 1,163
Sep 19, 2024 207.50 208.40 206.10 207.80 207.80 1,169
Sep 18, 2024 205.00 207.40 204.40 205.20 205.20 1,808
Sep 17, 2024 209.20 209.20 205.70 205.90 205.90 997
Sep 16, 2024 209.10 209.70 207.80 207.80 207.80 879
Sep 13, 2024 209.50 209.70 208.40 209.30 209.30 408
Sep 12, 2024 211.20 211.20 208.70 209.40 209.40 244
Sep 11, 2024 210.00 210.50 209.20 209.10 209.10 546
Sep 10, 2024 210.30 210.30 208.40 210.10 210.10 2,831
Sep 9, 2024 209.10 211.70 209.10 210.30 210.30 1,191
Sep 6, 2024 209.60 211.50 207.80 208.70 208.70 554
Sep 5, 2024 214.10 214.10 208.60 209.50 209.50 840
Sep 3, 2024 218.00 219.10 215.30 215.50 215.50 504
Sep 2, 2024 214.00 215.10 212.40 212.40 212.40 1,944
Aug 30, 2024 218.00 218.00 206.10 206.10 206.10 3,102
Aug 29, 2024 214.70 216.10 214.50 215.60 215.60 365
Aug 28, 2024 214.60 215.50 213.90 214.60 214.60 452
Aug 27, 2024 214.40 214.60 212.90 213.70 213.70 787
Aug 26, 2024 215.50 216.00 214.40 214.30 214.30 516
Aug 23, 2024 214.10 215.40 214.00 214.50 214.50 482
Aug 22, 2024 213.20 215.50 213.20 214.10 214.10 1,908
Aug 21, 2024 210.90 213.10 210.90 212.80 212.80 434
Aug 20, 2024 211.60 211.70 210.80 211.00 211.00 909
Aug 19, 2024 212.10 212.20 211.00 211.50 211.50 821
Aug 16, 2024 212.70 212.80 211.70 212.80 212.80 1,269
Aug 14, 2024 209.50 210.30 209.10 209.50 209.50 781
Aug 13, 2024 208.60 208.90 207.50 208.70 208.70 862
Aug 12, 2024 208.80 208.80 206.70 207.10 207.10 490
Aug 9, 2024 211.00 211.00 207.30 209.00 209.00 413
Aug 8, 2024 209.30 209.30 206.60 208.50 208.50 470
Aug 7, 2024 206.80 210.30 206.80 209.30 209.30 961
Aug 6, 2024 208.00 208.20 205.40 206.80 206.80 1,332
Aug 5, 2024 208.30 208.30 203.30 207.10 207.10 3,946
Aug 2, 2024 210.10 210.10 207.40 208.30 208.30 1,214
Aug 1, 2024 211.20 213.00 210.30 211.10 211.10 2,061
Jul 31, 2024 211.90 215.00 211.60 212.30 212.30 3,585
Jul 30, 2024 210.00 214.10 209.30 214.10 214.10 3,343
Jul 29, 2024 205.70 211.30 205.70 210.00 210.00 4,040
Jul 26, 2024 207.10 209.00 191.00 208.10 208.10 10,741
Jul 25, 2024 196.30 196.30 190.55 192.70 192.70 1,634
Jul 24, 2024 195.60 197.10 195.00 196.25 196.25 1,722
Jul 23, 2024 196.95 199.10 196.00 197.50 197.50 2,022
Jul 22, 2024 194.35 198.30 194.05 196.70 196.70 6,360
Jul 19, 2024 194.65 195.50 192.80 192.80 192.80 4,704
Jul 18, 2024 191.85 204.20 189.30 192.80 192.80 9,988
Jul 17, 2024 190.90 194.45 188.55 190.00 190.00 8,039
Jul 16, 2024 197.80 199.35 197.50 198.95 198.95 1,133
Jul 15, 2024 202.60 203.00 199.15 203.00 203.00 1,800
Jul 12, 2024 200.50 203.70 200.40 203.50 203.50 1,563
Jul 11, 2024 197.70 205.40 197.40 205.40 205.40 793
Jul 10, 2024 197.20 197.55 195.90 196.80 196.80 1,163
Jul 9, 2024 200.30 200.30 195.20 195.20 195.20 1,810
Jul 8, 2024 201.70 203.60 200.60 200.60 200.60 258
Jul 5, 2024 204.00 204.10 200.50 201.00 201.00 410
Jul 4, 2024 202.20 204.00 202.20 203.70 203.70 869
Jul 3, 2024 200.00 202.50 200.00 201.60 201.60 499
Jul 2, 2024 199.50 200.60 199.45 200.40 200.40 547
Jul 1, 2024 204.50 204.80 201.30 202.30 202.30 301
Jun 28, 2024 202.40 203.30 200.30 200.50 200.50 930
Jun 27, 2024 205.40 206.60 202.90 202.90 202.90 747
Jun 26, 2024 207.40 207.40 204.60 206.30 206.30 348
Jun 25, 2024 207.50 208.20 206.70 206.60 206.60 694
Jun 24, 2024 210.40 210.40 207.50 209.20 209.20 368
Jun 21, 2024 209.00 210.70 209.00 209.80 209.80 1,234
Jun 20, 2024 206.50 209.50 205.60 209.10 209.10 1,296
Jun 19, 2024 206.00 207.30 203.90 203.80 203.80 979
Jun 18, 2024 208.50 208.50 206.20 206.20 206.20 647
Jun 17, 2024 205.80 206.40 204.40 206.20 206.20 471
Jun 14, 2024 206.30 206.30 200.50 200.80 200.80 502
Jun 13, 2024 208.60 208.60 206.30 206.20 206.20 410
Jun 12, 2024 206.90 209.00 206.00 209.00 209.00 375
Jun 11, 2024 207.80 208.60 205.40 206.10 206.10 466
Jun 10, 2024 206.60 207.40 205.30 207.00 207.00 291
Jun 7, 2024 208.80 209.20 207.40 208.80 208.80 1,147
Jun 6, 2024 210.10 210.10 207.30 207.80 207.80 855
Jun 5, 2024 206.60 210.40 206.60 208.00 208.00 735
Jun 4, 2024 204.70 207.10 203.10 205.50 205.50 298
Jun 3, 2024 206.80 207.50 205.80 205.70 205.70 361
May 31, 2024 205.30 206.00 203.50 204.90 204.90 273
May 30, 2024 203.10 205.20 203.10 204.90 204.90 510
May 29, 2024 205.90 205.90 202.10 203.20 203.20 490
May 28, 2024 209.80 209.80 206.50 206.60 206.60 638
May 27, 2024 209.00 210.20 209.00 209.50 209.50 181
May 24, 2024 208.20 209.30 207.80 208.30 208.30 602
May 23, 2024 208.20 209.60 208.00 209.00 209.00 1,241
May 22, 2024 208.40 209.20 207.90 208.70 208.70 308
May 21, 2024 208.60 209.20 207.90 208.10 208.10 1,288
May 20, 2024 208.10 209.70 207.90 209.20 209.20 484
May 17, 2024 206.30 209.80 205.30 209.40 209.40 1,624
May 16, 2024 209.00 209.00 206.00 206.10 206.10 486
May 15, 2024 207.30 208.00 205.70 207.80 207.80 341
May 14, 2024 206.60 206.60 205.00 206.60 206.60 487
May 13, 2024 206.80 207.00 206.20 205.90 205.90 262
May 10, 2024 205.60 206.10 205.20 205.70 205.70 865
May 9, 2024 203.40 205.90 203.40 205.60 205.60 241
May 8, 2024 205.50 205.60 204.60 204.70 204.70 549
May 7, 2024 200.30 204.60 199.25 204.60 204.60 562
May 6, 2024 3.95 Dividend
May 6, 2024 199.90 199.90 195.95 198.45 198.45 1,147
May 3, 2024 200.50 202.50 199.80 202.30 198.35 1,168
May 2, 2024 200.30 201.60 200.20 201.20 197.27 1,550
Apr 30, 2024 201.50 202.30 199.50 200.80 196.88 947
Apr 29, 2024 207.80 207.80 202.00 201.80 197.86 726
Apr 26, 2024 202.80 203.20 201.40 203.40 199.43 506
Apr 25, 2024 202.60 202.60 202.60 202.40 198.45 1
Apr 24, 2024 204.60 205.40 204.20 204.50 200.51 270
Apr 23, 2024 203.90 204.70 203.30 204.60 200.61 266
Apr 22, 2024 206.00 206.00 202.20 203.10 199.13 339
Apr 19, 2024 197.70 205.00 196.55 205.00 201.00 778
Apr 18, 2024 201.30 205.00 201.00 201.00 197.08 311
Apr 17, 2024 202.10 202.30 201.20 201.40 197.47 634
Apr 16, 2024 201.00 203.50 201.00 202.20 198.25 928
Apr 15, 2024 204.20 206.00 203.80 203.80 199.82 1,116
Apr 12, 2024 204.00 206.80 202.00 202.40 198.45 796
Apr 11, 2024 202.90 204.40 201.30 203.40 199.43 538
Apr 10, 2024 203.10 203.10 200.00 201.00 197.08 983
Apr 9, 2024 204.70 205.70 202.10 203.90 199.92 523
Apr 8, 2024 204.90 208.40 204.90 207.40 203.35 601
Apr 5, 2024 201.30 202.80 200.70 202.60 198.64 990
Apr 4, 2024 210.50 210.80 202.80 205.20 201.19 2,189
Apr 3, 2024 208.10 211.10 207.20 210.70 206.59 511
Apr 2, 2024 209.30 211.60 208.00 208.50 204.43 1,012
Mar 28, 2024 210.40 210.90 209.05 209.70 205.61 521
Mar 27, 2024 211.00 211.55 210.20 210.30 206.19 1,691
Mar 26, 2024 209.50 210.45 208.95 210.05 205.95 966
Mar 25, 2024 207.35 210.65 207.35 209.95 205.85 1,200
Mar 22, 2024 209.75 210.05 208.20 208.65 204.58 451
Mar 21, 2024 211.20 211.20 208.35 211.10 206.98 899
Mar 20, 2024 210.10 211.55 209.85 210.25 206.14 1,604
Mar 19, 2024 207.60 209.65 206.75 209.55 205.46 881
Mar 18, 2024 209.50 209.50 206.35 206.75 202.71 1,158
Mar 15, 2024 208.00 211.25 208.00 209.65 205.56 2,967
Mar 14, 2024 210.00 210.00 205.90 205.90 201.88 1,008
Mar 13, 2024 205.50 210.00 205.40 210.00 205.90 1,376
Mar 12, 2024 219.90 219.90 203.35 206.20 202.17 1,303
Mar 11, 2024 206.30 206.30 203.70 204.75 200.75 1,402
Mar 8, 2024 204.00 206.85 203.70 205.35 201.34 1,920
Mar 7, 2024 200.20 205.00 200.20 203.85 199.87 2,090
Mar 6, 2024 200.80 202.00 199.00 201.75 197.81 1,434
Mar 5, 2024 200.00 203.10 199.78 201.40 197.47 1,366
Mar 4, 2024 198.24 199.82 197.74 199.32 195.43 1,119
Mar 1, 2024 196.60 198.06 195.92 197.74 193.88 907
Feb 29, 2024 197.44 199.56 196.26 196.66 192.82 1,766
Feb 28, 2024 196.32 198.70 196.32 197.38 193.53 1,601
Feb 27, 2024 193.76 196.22 193.46 196.22 192.39 1,218
Feb 26, 2024 194.32 194.62 193.24 194.38 190.58 864
Feb 23, 2024 192.16 195.10 191.84 194.18 190.39 2,220
Feb 22, 2024 191.52 192.06 190.10 192.16 188.41 1,372
Feb 21, 2024 188.74 190.70 188.74 189.24 185.54 554
Feb 20, 2024 188.08 189.54 188.08 188.66 184.98 492
Feb 19, 2024 188.60 189.26 185.70 188.98 185.29 649
Feb 16, 2024 188.40 188.40 185.00 188.00 184.33 2,042
Feb 15, 2024 186.00 193.60 183.30 187.96 184.29 5,352
Feb 14, 2024 186.68 191.00 186.68 191.00 187.27 1,100
Feb 13, 2024 190.58 190.58 187.56 188.98 185.29 665
Feb 12, 2024 187.04 191.42 187.04 190.34 186.62 4,147
Feb 9, 2024 187.74 189.32 187.54 188.10 184.43 2,118
Feb 8, 2024 185.00 187.68 184.98 186.30 182.66 2,596
Feb 7, 2024 183.50 185.96 183.50 184.72 181.11 449
Feb 6, 2024 182.92 184.00 181.74 184.02 180.43 479
Feb 5, 2024 181.02 182.08 180.32 181.22 177.68 554
Feb 2, 2024 182.30 183.62 181.08 181.18 177.64 824
Feb 1, 2024 182.12 183.98 181.80 182.68 179.11 2,261
Jan 31, 2024 182.82 184.00 182.40 182.38 178.82 1,946
Jan 30, 2024 183.10 184.98 182.22 184.98 181.37 1,619
Jan 29, 2024 181.04 182.42 178.60 182.42 178.86 1,579
Jan 26, 2024 180.00 180.10 178.50 179.96 176.45 825
Jan 25, 2024 176.36 178.06 176.36 176.52 173.07 5,010
Jan 22, 2024 178.70 178.70 177.20 178.18 174.70 710
Jan 19, 2024 180.30 180.30 176.50 177.24 173.78 695
Jan 18, 2024 175.78 179.30 175.78 179.12 175.62 766
Jan 17, 2024 174.76 175.12 174.00 175.78 172.35 879
Jan 16, 2024 173.26 176.86 173.00 176.40 172.96 797
Jan 15, 2024 185.00 185.00 176.40 177.20 173.74 2,187