Dusseldorf - Delayed Quote EUR

L'Oreal SA (LOR.DU)

Compare
341.45
+2.75
+(0.81%)
At close: January 17 at 7:30:49 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025338.70345.10338.70341.45341.455
Jan 16, 2025330.45340.60330.45338.70338.70-
Jan 15, 2025326.35331.30325.25328.90328.90-
Jan 14, 2025329.85331.00325.50325.50325.50-
Jan 13, 2025325.65328.25325.15326.50326.50-
Jan 10, 2025330.50330.80327.15327.15327.15-
Jan 9, 2025327.50333.20327.50329.00329.00-
Jan 8, 2025333.60333.60328.00329.60329.60-
Jan 7, 2025336.10339.70334.60334.60334.60-
Jan 6, 2025337.30337.95331.85336.50336.5030
Jan 3, 2025338.90338.90331.25331.25331.253
Jan 2, 2025341.90341.90333.50335.85335.855
Dec 30, 2024344.45344.45341.90342.55342.55-
Dec 27, 2024336.45345.85336.45345.85345.859
Dec 23, 2024337.75337.75334.00337.70337.70-
Dec 20, 2024337.25337.30335.65335.65335.656
Dec 19, 2024334.70339.60334.70337.85337.85-
Dec 18, 2024341.65344.05339.95339.95339.95-
Dec 17, 2024337.15344.30337.15342.00342.00100
Dec 16, 2024344.05344.05339.10339.20339.2034
Dec 13, 2024341.45343.05340.50340.50340.50-
Dec 12, 2024343.05343.60340.05340.05340.0510
Dec 11, 2024344.55344.55341.25341.25341.25-
Dec 10, 2024348.00348.00343.45343.45343.45-
Dec 9, 2024344.65350.80344.65348.10348.10-
Dec 6, 2024336.90346.00336.90343.05343.056
Dec 5, 2024332.25336.30332.25335.05335.053
Dec 4, 2024329.70332.15329.70330.00330.00-
Dec 3, 2024333.85335.05328.10329.05329.0510
Dec 2, 2024329.65333.30325.55333.30333.30-
Nov 29, 2024329.10330.30325.65327.00327.001
Nov 28, 2024333.55333.55329.25329.25329.25-
Nov 27, 2024330.15333.70329.70330.70330.7010
Nov 26, 2024329.75332.45329.55330.00330.00-
Nov 25, 2024332.85332.85330.20331.55331.55-
Nov 22, 2024324.35329.95324.35329.15329.15-
Nov 21, 2024320.75322.95317.75322.95322.95-
Nov 20, 2024324.00324.00318.00318.00318.00-
Nov 19, 2024322.45323.10320.05321.70321.70-
Nov 18, 2024330.00330.00321.10321.10321.105
Nov 15, 2024328.65328.65325.15325.15325.15-
Nov 14, 2024325.70330.30325.70327.70327.70-
Nov 13, 2024328.65328.65324.70324.85324.85-
Nov 12, 2024333.80333.80328.75328.75328.75-
Nov 11, 2024337.50337.50335.55335.65335.654
Nov 8, 2024343.65343.65332.45332.45332.45-
Nov 7, 2024339.25345.10339.25345.10345.1010
Nov 6, 2024353.30353.30338.65338.65338.65-
Nov 5, 2024344.50348.05344.50348.05348.05-
Nov 4, 2024347.50347.50343.25343.25343.25-
Nov 1, 2024343.20347.80343.20344.85344.8510
Oct 31, 2024347.00347.00342.70342.70342.70-
Oct 30, 2024352.65352.65346.70346.70346.70-
Oct 29, 2024361.55361.55353.80353.80353.80-
Oct 28, 2024357.55360.00356.55359.55359.55-
Oct 25, 2024356.85356.85352.10352.10352.10-
Oct 24, 2024358.15362.15355.20355.20355.20-
Oct 23, 2024353.60358.35353.40355.55355.55-
Oct 22, 2024363.25367.50355.70355.70355.706
Oct 21, 2024371.55372.40362.75362.75362.754
Oct 18, 2024370.65374.25370.65371.50371.50-
Oct 17, 2024369.05373.25368.95370.70370.70-
Oct 16, 2024366.10370.85362.85366.55366.552
Oct 15, 2024389.70389.70373.30373.30373.30-
Oct 14, 2024388.60390.95388.60389.00389.00-
Oct 11, 2024390.45392.60388.30392.35392.35-
Oct 10, 2024388.45390.15387.00390.15390.15-
Oct 9, 2024385.65389.60385.65388.10388.10-
Oct 8, 2024388.10388.75384.40388.75388.759
Oct 7, 2024394.70395.10392.65393.15393.15-
Oct 4, 2024387.65392.55387.65392.55392.55-
Oct 3, 2024392.80392.80387.45387.45387.45-
Oct 2, 2024394.00394.75391.50393.05393.05-
Oct 1, 2024402.45402.45387.30387.30387.30-
Sep 30, 2024405.50405.50400.65400.65400.65-
Sep 27, 2024408.55409.20403.75403.75403.75-
Sep 26, 2024384.95406.60384.95406.60406.60-
Sep 25, 2024381.15386.25380.10380.10380.10-
Sep 24, 2024369.30382.15369.30381.25381.25-
Sep 23, 2024373.25373.25367.15367.85367.85628
Sep 20, 2024375.65375.65368.70368.70368.70-
Sep 19, 2024366.60377.20366.60377.20377.20-
Sep 18, 2024367.55367.95365.35365.65365.65-
Sep 17, 2024364.65369.15364.65365.10365.10-
Sep 16, 2024365.75369.30364.95364.95364.95-
Sep 13, 2024366.70368.70364.40364.40364.40-
Sep 12, 2024373.70373.70365.15365.15365.15-
Sep 11, 2024371.90377.60369.10369.10369.10-
Sep 10, 2024382.65383.35372.75372.75372.75-
Sep 9, 2024383.50386.40382.00386.40386.4010
Sep 6, 2024385.20385.20380.80380.80380.80-
Sep 5, 2024389.00391.55385.50385.50385.50-
Sep 4, 2024393.65393.65388.95388.95388.95-
Sep 3, 2024395.75398.50395.60395.60395.60-
Sep 2, 2024397.80397.80392.40395.10395.105
Aug 30, 2024396.90399.55395.25395.25395.25-
Aug 29, 2024390.45397.20390.45397.20397.20-
Aug 28, 2024393.30393.30389.45389.45389.4525
Aug 27, 2024395.35396.10390.35390.35390.35-
Aug 26, 2024394.80394.90392.45392.45392.45-
Aug 23, 2024391.15395.10391.15392.55392.55-
Aug 22, 2024390.80392.05390.55390.55390.55-
Aug 21, 2024385.00388.60385.00388.60388.60-
Aug 20, 2024386.75386.75382.85382.85382.85-
Aug 19, 2024384.15385.75382.90383.85383.8566
Aug 16, 2024385.35385.35383.40383.40383.40-
Aug 15, 2024379.15387.40379.15382.40382.4010
Aug 14, 2024379.75380.20377.65378.40378.40-
Aug 13, 2024376.10376.90374.70375.90375.90-
Aug 12, 2024382.75382.90374.95374.95374.95-
Aug 9, 2024386.45386.45381.85383.10383.10-
Aug 8, 2024385.85386.55384.40385.35385.35-
Aug 7, 2024388.80390.30383.35388.00388.0034
Aug 6, 2024389.20389.20383.85386.05386.05-
Aug 5, 2024379.65386.10374.35386.10386.104
Aug 2, 2024384.65387.45379.00379.00379.002
Aug 1, 2024399.60399.60386.25386.25386.25-
Jul 31, 2024395.60401.60392.15400.20400.20-
Jul 30, 2024392.65396.30388.45396.30396.30-
Jul 29, 2024400.05400.05391.60391.60391.60-
Jul 26, 2024390.20398.40390.20398.05398.05-
Jul 25, 2024393.90396.35390.70390.70390.70-
Jul 24, 2024399.60399.75396.60396.60396.60-
Jul 23, 2024408.60408.60399.20404.60404.602
Jul 22, 2024405.55409.30405.55408.80408.80-
Jul 19, 2024405.50405.50403.65403.65403.6530
Jul 18, 2024403.20408.15403.20404.60404.60-
Jul 17, 2024400.55404.85400.55401.60401.60-
Jul 16, 2024403.65403.65398.45398.45398.45-
Jul 15, 2024411.60412.15403.40403.40403.4011
Jul 12, 2024405.95412.00405.95411.05411.05-
Jul 11, 2024402.60405.20402.60404.70404.70-
Jul 10, 2024399.60402.70398.45401.50401.50-
Jul 9, 2024405.50405.65397.45397.45397.456
Jul 8, 2024410.65410.65402.35402.35402.353
Jul 5, 2024408.20409.50408.20409.50409.50-
Jul 4, 2024404.30408.55404.30406.95406.95-
Jul 3, 2024408.35409.15403.85403.85403.8524
Jul 2, 2024411.00411.00403.80403.80403.80-
Jul 1, 2024413.55414.45411.40411.40411.40-
Jun 28, 2024421.60421.60408.75408.75408.75-
Jun 27, 2024437.70440.65422.70422.70422.70-
Jun 26, 2024438.50438.50436.10436.10436.10-
Jun 25, 2024440.20440.20433.95433.95433.95-
Jun 24, 2024439.55443.00438.95438.95438.95-
Jun 21, 2024441.30441.95437.40437.40437.40-
Jun 20, 2024433.05439.90433.05439.50439.50-
Jun 19, 2024439.55439.55431.75434.05434.05-
Jun 18, 2024449.00449.00439.25439.60439.60-
Jun 17, 2024439.60445.70439.60445.70445.70-
Jun 14, 2024450.45450.45438.20438.20438.2011
Jun 13, 2024452.90453.50448.25448.55448.55-
Jun 12, 2024451.90454.75451.90452.90452.9010
Jun 11, 2024453.55454.95450.35450.35450.35-
Jun 10, 2024450.85451.85450.60451.65451.65-
Jun 7, 2024454.55456.05453.05453.05453.05-
Jun 6, 2024455.30458.20453.85453.85453.85-
Jun 5, 2024454.35455.20453.10453.40453.40-
Jun 4, 2024448.40454.10448.35451.10451.10-
Jun 3, 2024454.40454.40446.20446.20446.20-
May 31, 2024445.55450.15443.55450.15450.1510
May 30, 2024435.50443.10435.50443.00443.00-
May 29, 2024444.25444.25438.25438.25438.25-
May 28, 2024446.70448.35444.20444.20444.2013
May 27, 2024446.05447.95446.05446.95446.95-
May 24, 2024446.05449.70445.05445.05445.05-
May 23, 2024453.05454.25448.75448.75448.75-
May 22, 2024447.10453.00446.70451.20451.20-
May 21, 2024448.60448.60443.95445.40445.403
May 20, 2024449.65449.65446.05446.05446.05-
May 17, 2024451.80451.80445.40445.40445.40-
May 16, 2024455.70455.70451.00451.00451.0010
May 15, 2024457.75457.75451.30455.25455.25-
May 14, 2024454.45455.95453.15454.80454.80-
May 13, 2024453.95455.55452.80452.80452.80-
May 10, 2024453.20453.30450.55450.55450.55-
May 9, 2024445.85453.35445.85451.75451.75-
May 8, 2024444.90448.25444.70444.70444.70-
May 7, 2024441.30443.40440.25442.60442.60-
May 6, 2024440.75444.25440.50441.20441.20-
May 3, 2024436.35441.10434.25439.15439.15-
May 2, 2024436.25438.80434.80435.15435.1512
Apr 30, 2024435.90442.65435.90439.00439.00-
Apr 29, 2024437.30438.30434.90434.90434.90-
Apr 26, 2024 6.60 Dividend
Apr 26, 2024428.95434.10428.95433.45433.45-
Apr 25, 2024438.95438.95433.35433.55426.95-
Apr 24, 2024442.10443.30439.05439.05432.37-
Apr 23, 2024440.55441.15439.65439.65432.96-
Apr 22, 2024445.50445.50439.65440.10433.40-
Apr 19, 2024440.60444.90440.00444.90438.13-
Apr 18, 2024419.05441.80419.05441.80435.07-
Apr 17, 2024413.90421.90413.90417.80411.44-
Apr 16, 2024409.40415.90409.40415.90409.57-
Apr 15, 2024413.45416.40412.15412.15405.88-
Apr 12, 2024421.10423.35412.50412.50406.2258
Apr 11, 2024414.10418.95414.10418.10411.74-
Apr 10, 2024416.15416.30413.85413.85407.55-
Apr 9, 2024411.55413.55411.20413.55407.2550
Apr 8, 2024413.60413.60409.05409.05402.82-
Apr 5, 2024413.45415.10411.45412.55406.2720
Apr 4, 2024419.85419.85415.60418.40412.03-
Apr 3, 2024430.00430.00419.25419.25412.8720
Apr 2, 2024439.80439.80430.30430.30423.75-
Mar 28, 2024438.35438.95437.30437.30430.64-
Mar 27, 2024431.35439.25431.35436.85430.20-
Mar 26, 2024435.50436.70432.00432.00425.42-
Mar 25, 2024428.55434.65428.55432.75426.16-
Mar 22, 2024432.45433.25430.30430.80424.24-
Mar 21, 2024437.95437.95430.75432.75426.16-
Mar 20, 2024437.50438.65434.15434.15427.542
Mar 19, 2024439.95440.40436.65436.65430.00-
Mar 18, 2024446.75446.75438.85438.85432.17-
Mar 15, 2024450.90450.90444.65444.65437.88-
Mar 14, 2024453.30455.70450.15450.40443.54-
Mar 13, 2024451.00454.55450.10452.00445.12-
Mar 12, 2024450.75450.75444.90449.15442.31-
Mar 11, 2024445.20448.50445.20445.95439.16-
Mar 8, 2024444.05448.50444.05445.30438.52-
Mar 7, 2024434.35443.75434.35443.75436.99-
Mar 6, 2024437.90437.90432.70437.60430.94-
Mar 5, 2024440.55443.55436.45436.45429.81-
Mar 4, 2024443.20443.20439.35442.60435.862
Mar 1, 2024443.10443.10439.15440.45433.74-
Feb 29, 2024448.20448.20439.60439.60432.913
Feb 28, 2024452.00452.00445.05445.05438.27-
Feb 27, 2024452.50452.50450.50450.50443.64-
Feb 26, 2024452.75452.75450.05450.15443.3065
Feb 23, 2024451.95454.40448.35448.35441.521
Feb 22, 2024448.75453.55448.75450.25443.402
Feb 21, 2024443.45445.45443.45444.40437.63-
Feb 20, 2024442.20443.60440.20442.40435.67-
Feb 19, 2024442.10442.10438.85440.85434.1410
Feb 16, 2024439.95443.10439.40439.60432.91-
Feb 15, 2024432.15438.60432.15438.15431.48-
Feb 14, 2024427.45429.60427.45429.25422.72-
Feb 13, 2024428.05430.45425.95425.95419.47-
Feb 12, 2024419.30432.55419.30426.35419.86-
Feb 9, 2024427.10427.10419.25419.75413.36-
Feb 8, 2024454.65454.65424.70424.70418.23-
Feb 7, 2024454.05454.05450.70451.70444.82-
Feb 6, 2024457.30459.20451.60451.60444.73-
Feb 5, 2024448.75455.50447.15455.50448.574
Feb 2, 2024448.55450.95447.80448.20441.38-
Feb 1, 2024442.15449.65442.15449.65442.80-
Jan 31, 2024445.00446.35443.75443.75436.99-
Jan 30, 2024445.05449.40445.05445.35438.57-
Jan 29, 2024443.15447.00443.15444.80438.03-
Jan 26, 2024433.35444.00433.35442.75436.01-
Jan 25, 2024428.85432.80428.05432.80426.21-
Jan 24, 2024429.05429.05427.15427.40420.89-
Jan 23, 2024423.55426.20423.55426.20419.71-
Jan 22, 2024424.65428.60423.75423.75417.303
Jan 19, 2024427.70427.70424.65426.40419.91-
Jan 18, 2024422.70425.45421.95424.90418.43-
Jan 17, 2024417.55421.90417.55419.90413.51-

Related Tickers

CPA.DE Colgate-Palmolive Company
86.67
+1.87%
 
PRG.DE The Procter & Gamble Company
156.76
+1.11%
 
CHD Church & Dwight Co., Inc.
106.47
+0.19%
 
CLX The Clorox Company
160.28
-0.12%
 
PG The Procter & Gamble Company
161.13
+0.39%
 
EL The Estée Lauder Companies Inc.
77.86
-0.27%
 
HIMS Hims & Hers Health, Inc.
27.85
-0.32%