Vienna - Delayed Quote EUR

EssilorLuxottica Société anonyme (EI.VI)

Compare
233.40
-1.90
(-0.81%)
As of 11:00:44 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 234.60 234.60 233.40 233.40 233.40 -
Jan 10, 2025 236.40 236.40 235.30 235.30 235.30 -
Jan 9, 2025 233.40 235.90 233.40 235.90 235.90 -
Jan 8, 2025 235.60 235.60 232.70 232.70 232.70 -
Jan 7, 2025 232.40 235.20 232.40 235.00 235.00 -
Jan 6, 2025 231.30 232.30 230.00 230.80 230.80 -
Jan 3, 2025 233.10 233.10 231.40 231.90 231.90 -
Jan 2, 2025 234.60 234.60 231.90 233.80 233.80 -
Dec 30, 2024 233.80 235.20 233.80 235.20 235.20 -
Dec 27, 2024 232.40 233.10 232.30 233.10 233.10 -
Dec 23, 2024 230.20 232.10 230.20 232.10 232.10 -
Dec 20, 2024 231.80 231.80 229.00 229.20 229.20 -
Dec 19, 2024 234.30 234.30 230.60 231.10 231.10 -
Dec 18, 2024 233.80 235.20 233.80 234.20 234.20 -
Dec 17, 2024 232.80 234.30 232.80 233.90 233.90 -
Dec 16, 2024 232.80 233.50 231.70 233.50 233.50 -
Dec 13, 2024 232.30 232.70 232.00 232.20 232.20 -
Dec 12, 2024 233.20 233.20 231.30 231.30 231.30 -
Dec 11, 2024 227.60 229.90 227.60 229.90 229.90 -
Dec 10, 2024 230.70 230.70 228.10 228.20 228.20 -
Dec 9, 2024 231.00 231.00 229.70 230.20 230.20 -
Dec 6, 2024 229.30 231.40 229.30 231.40 231.40 -
Dec 5, 2024 230.70 231.00 229.90 229.90 229.90 -
Dec 4, 2024 227.50 230.20 227.50 230.20 230.20 -
Dec 3, 2024 228.20 229.10 227.20 227.20 227.20 -
Dec 2, 2024 231.30 231.30 229.10 231.30 231.30 6
Nov 29, 2024 228.20 228.20 227.70 227.70 227.70 -
Nov 28, 2024 231.60 232.10 230.00 230.00 230.00 -
Nov 27, 2024 230.80 230.80 229.70 230.70 230.70 -
Nov 26, 2024 232.90 233.20 232.90 233.20 233.20 -
Nov 25, 2024 236.60 236.60 233.60 233.60 233.60 40
Nov 22, 2024 233.90 236.10 233.50 236.10 236.10 -
Nov 21, 2024 234.10 234.10 231.80 232.20 232.20 -
Nov 20, 2024 234.90 236.00 234.90 235.50 235.50 -
Nov 19, 2024 230.00 231.00 229.90 231.00 231.00 -
Nov 18, 2024 228.20 228.70 228.20 228.50 228.50 -
Nov 15, 2024 227.50 229.80 227.50 229.30 229.30 -
Nov 14, 2024 225.50 229.00 225.50 229.00 229.00 -
Nov 13, 2024 225.30 227.00 224.90 224.90 224.90 -
Nov 12, 2024 228.40 228.80 228.40 228.60 228.60 -
Nov 11, 2024 230.00 231.10 229.90 230.90 230.90 -
Nov 8, 2024 228.70 228.70 227.40 228.70 228.70 -
Nov 7, 2024 225.90 228.40 225.90 227.30 227.30 -
Nov 6, 2024 226.50 230.50 226.50 227.40 227.40 -
Nov 5, 2024 223.80 223.80 222.80 223.60 223.60 -
Nov 4, 2024 220.00 226.70 220.00 224.30 224.30 -
Nov 1, 2024 215.80 217.10 215.80 217.10 217.10 -
Oct 31, 2024 212.80 214.80 212.80 214.80 214.80 -
Oct 30, 2024 214.90 214.90 213.40 214.30 214.30 -
Oct 29, 2024 219.10 219.10 217.10 217.10 217.10 -
Oct 28, 2024 221.20 221.20 218.30 219.20 219.20 -
Oct 25, 2024 220.20 220.20 219.60 219.60 219.60 -
Oct 24, 2024 221.60 221.60 220.60 220.60 220.60 -
Oct 23, 2024 221.40 221.40 220.70 220.70 220.70 -
Oct 22, 2024 218.40 221.80 218.40 221.30 221.30 -
Oct 21, 2024 217.00 217.70 217.00 217.70 217.70 -
Oct 18, 2024 216.50 216.60 215.10 216.60 216.60 -
Oct 17, 2024 215.80 217.20 215.80 217.20 217.20 -
Oct 16, 2024 213.60 215.80 213.60 214.10 214.10 -
Oct 15, 2024 215.60 216.80 215.50 216.00 216.00 -
Oct 14, 2024 214.10 215.10 214.10 215.10 215.10 -
Oct 11, 2024 211.20 213.50 211.20 213.50 213.50 -
Oct 10, 2024 213.60 213.60 210.20 211.20 211.20 -
Oct 9, 2024 214.00 214.00 213.10 213.40 213.40 -
Oct 8, 2024 212.20 213.80 212.20 213.70 213.70 -
Oct 7, 2024 211.70 213.30 210.40 213.30 213.30 -
Oct 4, 2024 207.80 210.40 207.70 210.40 210.40 -
Oct 3, 2024 210.60 210.60 209.60 209.80 209.80 -
Oct 2, 2024 211.10 211.80 211.10 211.10 211.10 -
Oct 1, 2024 213.10 214.10 212.80 214.10 214.10 -
Sep 30, 2024 216.60 216.60 214.00 214.00 214.00 -
Sep 27, 2024 209.80 212.80 209.80 212.80 212.80 -
Sep 26, 2024 208.30 208.60 206.60 208.60 208.60 -
Sep 25, 2024 204.90 207.30 204.90 207.30 207.30 -
Sep 24, 2024 206.10 206.70 205.30 205.30 205.30 -
Sep 23, 2024 203.20 204.00 203.20 204.00 204.00 -
Sep 20, 2024 208.30 208.30 205.00 205.00 205.00 -
Sep 19, 2024 207.80 208.50 207.30 207.90 207.90 -
Sep 18, 2024 208.50 208.50 205.40 205.60 205.60 -
Sep 17, 2024 209.00 209.00 206.80 206.80 206.80 -
Sep 16, 2024 208.50 209.70 208.40 208.40 208.40 -
Sep 13, 2024 209.80 209.80 208.50 209.20 209.20 -
Sep 12, 2024 211.30 211.30 209.00 209.00 209.00 -
Sep 11, 2024 210.00 210.80 210.00 210.80 210.80 -
Sep 10, 2024 210.00 210.20 209.00 210.20 210.20 -
Sep 9, 2024 209.40 213.10 209.40 213.10 213.10 -
Sep 6, 2024 209.10 211.20 208.30 211.20 211.20 -
Sep 5, 2024 213.00 213.00 208.90 210.30 210.30 -
Sep 4, 2024 213.40 215.20 213.40 214.50 214.50 -
Sep 3, 2024 218.70 218.70 216.20 216.30 216.30 -
Sep 2, 2024 214.30 214.30 213.30 214.20 214.20 -
Aug 30, 2024 215.50 217.00 215.50 216.50 216.50 -
Aug 29, 2024 215.00 216.10 215.00 216.10 216.10 -
Aug 28, 2024 214.30 215.60 214.30 215.10 215.10 -
Aug 27, 2024 215.00 215.00 213.50 214.30 214.30 28
Aug 26, 2024 215.40 216.30 215.30 215.30 215.30 -
Aug 23, 2024 214.70 215.10 214.50 214.50 214.50 -
Aug 22, 2024 213.60 215.70 213.60 215.50 215.50 -
Aug 21, 2024 211.30 213.10 211.30 212.60 212.60 -
Aug 20, 2024 211.50 212.20 211.40 211.40 211.40 -
Aug 19, 2024 211.30 211.80 211.30 211.40 211.40 -
Aug 16, 2024 212.80 212.80 212.30 212.30 212.30 -
Aug 15, 2024 210.80 212.20 210.00 212.20 212.20 -
Aug 14, 2024 209.80 211.00 209.70 209.70 209.70 -
Aug 13, 2024 208.60 208.60 208.10 208.60 208.60 -
Aug 12, 2024 208.60 208.60 207.00 207.70 207.70 -
Aug 9, 2024 207.50 209.00 207.50 208.10 208.10 -
Aug 8, 2024 208.70 208.90 207.10 208.90 208.90 -
Aug 7, 2024 206.40 209.60 206.40 208.70 208.70 -
Aug 6, 2024 206.80 207.30 206.30 206.30 206.30 -
Aug 5, 2024 205.40 206.80 205.40 206.10 206.10 -
Aug 2, 2024 211.60 211.60 209.20 209.30 209.30 -
Aug 1, 2024 209.40 213.20 209.40 212.00 212.00 -
Jul 31, 2024 211.90 214.70 211.90 213.20 213.20 -
Jul 30, 2024 211.00 211.20 210.50 211.20 211.20 -
Jul 29, 2024 209.40 210.10 209.20 209.70 209.70 -
Jul 26, 2024 207.10 208.30 207.10 208.20 208.20 -
Jul 25, 2024 195.35 195.35 191.50 192.45 192.45 -
Jul 24, 2024 194.95 196.45 194.95 196.35 196.35 -
Jul 23, 2024 197.30 198.85 197.15 197.15 197.15 -
Jul 22, 2024 194.30 197.50 194.30 197.30 197.30 -
Jul 19, 2024 195.05 195.05 194.00 194.00 194.00 -
Jul 18, 2024 190.50 198.40 190.05 198.40 198.40 49
Jul 17, 2024 190.60 190.60 189.55 189.90 189.90 -
Jul 16, 2024 198.50 199.15 197.75 198.15 198.15 -
Jul 15, 2024 202.50 202.50 200.50 200.50 200.50 -
Jul 12, 2024 201.30 202.80 201.30 202.80 202.80 49
Jul 11, 2024 198.00 199.15 198.00 199.15 199.15 -
Jul 10, 2024 196.80 197.35 196.75 196.75 196.75 -
Jul 9, 2024 200.30 200.30 198.75 198.75 198.75 -
Jul 8, 2024 202.60 203.80 201.70 202.30 202.30 -
Jul 5, 2024 204.40 204.40 202.90 202.90 202.90 -
Jul 4, 2024 202.60 202.60 202.60 202.60 202.60 -
Jul 3, 2024 200.80 200.80 200.80 200.80 200.80 -
Jul 2, 2024 200.50 200.50 200.50 200.50 200.50 -
Jul 1, 2024 203.90 203.90 203.90 203.90 203.90 -
Jun 28, 2024 203.10 203.10 203.10 203.10 203.10 -
Jun 27, 2024 205.70 205.70 205.70 205.70 205.70 -
Jun 26, 2024 207.60 207.60 207.60 207.60 207.60 -
Jun 25, 2024 207.70 207.70 207.70 207.70 207.70 -
Jun 24, 2024 209.30 209.30 209.30 209.30 209.30 -
Jun 21, 2024 205.40 205.40 205.40 205.40 205.40 -
Jun 20, 2024 205.40 205.40 205.40 205.40 205.40 -
Jun 19, 2024 207.30 207.30 207.30 207.30 207.30 -
Jun 18, 2024 207.70 207.70 207.70 207.70 207.70 -
Jun 17, 2024 206.90 206.90 205.50 205.50 205.50 46
Jun 14, 2024 205.50 205.50 205.50 205.50 205.50 -
Jun 13, 2024 208.90 208.90 208.90 208.90 208.90 -
Jun 12, 2024 207.30 207.30 207.30 207.30 207.30 -
Jun 11, 2024 208.50 208.50 208.50 208.50 208.50 -
Jun 10, 2024 206.40 206.40 206.40 206.40 206.40 -
Jun 7, 2024 209.00 209.00 209.00 209.00 209.00 -
Jun 6, 2024 209.40 209.40 209.40 209.40 209.40 -
Jun 5, 2024 207.00 207.00 207.00 207.00 207.00 -
Jun 4, 2024 204.40 204.40 204.40 204.40 204.40 -
Jun 3, 2024 207.80 207.80 207.80 207.80 207.80 -
May 31, 2024 207.70 207.70 207.70 207.70 207.70 -
May 30, 2024 203.20 203.20 203.20 203.20 203.20 -
May 29, 2024 206.10 206.10 206.10 206.10 206.10 -
May 28, 2024 210.30 210.30 210.30 210.30 210.30 -
May 27, 2024 209.10 209.10 209.10 209.10 209.10 -
May 24, 2024 208.40 208.40 208.40 208.40 208.40 -
May 23, 2024 208.80 208.80 208.80 208.80 208.80 -
May 22, 2024 209.00 209.00 209.00 209.00 209.00 -
May 21, 2024 209.30 209.30 209.30 209.30 209.30 -
May 20, 2024 208.30 208.30 208.30 208.30 208.30 -
May 17, 2024 207.10 207.10 207.10 207.10 207.10 -
May 16, 2024 208.80 208.80 208.80 208.80 208.80 -
May 15, 2024 206.70 206.70 206.70 206.70 206.70 -
May 14, 2024 206.30 206.30 206.30 206.30 206.30 -
May 13, 2024 207.70 207.70 207.70 207.70 207.70 -
May 10, 2024 206.00 206.00 206.00 206.00 206.00 -
May 9, 2024 203.30 203.30 203.30 203.30 203.30 -
May 8, 2024 203.30 203.30 203.30 203.30 203.30 -
May 7, 2024 199.75 199.75 199.75 199.75 199.75 -
May 6, 2024 3.95 Dividend
May 6, 2024 198.25 198.25 198.25 198.25 198.25 -
May 6, 2024 1.02193:1 Stock Splits
May 3, 2024 196.88 196.88 196.88 196.88 192.93 -
May 2, 2024 196.30 196.30 196.30 196.30 192.36 -
Apr 30, 2024 198.55 198.55 198.55 198.55 194.56 -
Apr 29, 2024 200.01 200.01 200.01 200.01 196.00 -
Apr 26, 2024 198.94 198.94 198.94 198.94 194.95 -
Apr 25, 2024 200.80 200.80 200.80 200.80 196.77 -
Apr 24, 2024 200.01 200.01 200.01 200.01 196.00 -
Apr 23, 2024 200.11 200.11 200.11 200.11 196.10 -
Apr 22, 2024 194.97 194.97 194.97 194.97 191.06 -
Apr 19, 2024 194.97 194.97 194.97 194.97 191.06 -
Apr 18, 2024 198.25 198.25 198.25 198.25 194.27 -
Apr 17, 2024 198.06 198.06 198.06 198.06 194.08 -
Apr 16, 2024 196.30 196.30 196.30 196.30 192.36 -
Apr 15, 2024 199.92 199.92 199.92 199.92 195.91 -
Apr 12, 2024 200.60 200.60 200.60 200.60 196.58 -
Apr 11, 2024 197.08 197.08 197.08 197.08 193.12 -
Apr 10, 2024 200.41 200.41 200.41 200.41 196.38 -
Apr 9, 2024 201.09 201.09 201.09 201.09 197.06 -
Apr 8, 2024 206.08 206.08 206.08 206.08 201.95 -
Apr 5, 2024 206.08 206.08 206.08 206.08 201.95 -
Apr 4, 2024 206.08 206.08 206.08 206.08 201.95 -
Apr 3, 2024 204.42 204.42 204.42 204.42 200.32 -
Apr 2, 2024 206.47 206.47 206.47 206.47 202.33 -
Mar 28, 2024 206.18 206.18 206.18 206.18 202.04 -
Mar 27, 2024 205.98 207.25 205.98 207.25 203.10 37
Mar 26, 2024 206.18 206.18 206.18 206.18 202.04 -
Mar 25, 2024 205.00 205.00 205.00 205.00 200.89 -
Mar 22, 2024 205.35 205.35 204.96 204.96 200.84 57
Mar 21, 2024 206.96 206.96 206.96 206.96 202.81 -
Mar 20, 2024 205.10 205.10 205.10 205.10 200.99 -
Mar 19, 2024 202.75 202.75 202.75 202.75 198.69 -
Mar 18, 2024 204.42 204.42 204.42 204.42 200.32 -
Mar 15, 2024 204.07 204.07 204.07 204.07 199.98 -
Mar 14, 2024 202.70 202.70 202.70 202.70 198.64 -
Mar 13, 2024 200.94 200.94 200.94 200.94 196.91 -
Mar 12, 2024 201.24 201.24 201.24 201.24 197.20 -
Mar 11, 2024 199.57 199.57 199.57 199.57 195.57 -
Mar 8, 2024 199.96 199.96 199.96 199.96 195.95 -
Mar 7, 2024 197.32 197.32 197.32 197.32 193.36 -
Mar 6, 2024 197.03 197.03 197.03 197.03 193.08 -
Mar 5, 2024 195.90 195.90 195.90 195.90 191.97 -
Mar 4, 2024 193.63 193.63 193.63 193.63 189.75 -
Mar 1, 2024 192.52 192.52 192.52 192.52 188.66 -
Feb 29, 2024 194.10 194.10 194.10 194.10 190.21 -
Feb 28, 2024 193.09 193.09 193.09 193.09 189.21 -
Feb 27, 2024 189.68 189.68 189.68 189.68 185.87 -
Feb 26, 2024 190.23 190.23 190.23 190.23 186.41 -
Feb 23, 2024 188.98 188.98 188.98 188.98 185.18 -
Feb 22, 2024 187.94 187.94 187.94 187.94 184.17 -
Feb 21, 2024 185.34 185.34 185.34 185.34 181.62 -
Feb 20, 2024 184.36 184.36 184.36 184.36 180.66 -
Feb 19, 2024 182.36 182.36 182.36 182.36 178.70 -
Feb 16, 2024 183.61 183.61 183.61 183.61 179.93 -
Feb 15, 2024 182.60 182.60 182.60 182.60 178.93 -
Feb 14, 2024 184.51 184.51 184.51 184.51 180.81 -
Feb 13, 2024 186.10 186.10 186.10 186.10 182.37 -
Feb 12, 2024 184.51 184.51 184.51 184.51 180.81 -
Feb 9, 2024 183.83 183.83 183.83 183.83 180.14 30
Feb 8, 2024 181.83 181.83 181.83 181.83 178.18 -
Feb 7, 2024 179.99 179.99 179.99 179.99 176.38 -
Feb 6, 2024 179.29 179.29 178.56 178.56 174.98 15
Feb 5, 2024 177.23 177.23 177.23 177.23 173.68 -
Feb 2, 2024 179.13 179.13 179.13 179.13 175.54 -
Feb 1, 2024 178.43 178.43 178.43 178.43 174.85 -
Jan 31, 2024 179.09 179.09 179.09 179.09 175.50 -
Jan 30, 2024 179.60 179.60 179.60 179.60 176.00 4
Jan 29, 2024 174.98 174.98 174.98 174.98 171.47 -
Jan 26, 2024 176.06 176.06 176.06 176.06 172.53 -
Jan 25, 2024 174.12 174.12 174.12 174.12 170.63 -
Jan 24, 2024 173.63 173.63 173.63 173.63 170.15 -
Jan 23, 2024 174.85 174.85 174.85 174.85 171.34 -
Jan 22, 2024 175.67 175.67 175.67 175.67 172.14 -
Jan 19, 2024 176.00 176.00 176.00 176.00 172.47 -
Jan 18, 2024 173.03 173.03 173.03 173.03 169.55 -
Jan 17, 2024 170.99 170.99 170.99 170.99 167.56 -
Jan 16, 2024 170.05 170.05 170.05 170.05 166.64 -
Jan 15, 2024 180.23 180.23 180.23 180.23 176.61 -

Related Tickers

HYB.HA Hoya Corp
126.70
+1.28%
 
HYB.F HOYA Corporation
126.25
+1.28%
 
SFL.MI Safilo Group S.p.A.
0.9550
-2.06%
 
ALC.SW Alcon Inc.
76.06
-1.07%
 
ALC Alcon Inc.
83.41
-0.36%
 
EMBC Embecta Corp.
19.48
-3.80%