Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

L'Oreal SA (LOR.SG)

Compare
343.75
+4.45
+(1.31%)
As of 2:30:07 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025344.05345.35338.45343.75343.7588
Apr 16, 2025340.15343.00337.60339.30339.30139
Apr 15, 2025343.20347.25338.30343.75343.75197
Apr 14, 2025356.40356.55344.15344.15344.151,293
Apr 11, 2025350.25353.20342.85352.90352.90953
Apr 10, 2025345.70357.60342.25349.70349.70364
Apr 9, 2025336.40357.85330.75356.80356.80164
Apr 8, 2025340.15345.15330.00330.00330.00402
Apr 7, 2025331.70342.10329.60337.40337.40333
Apr 4, 2025349.00364.25341.90341.90341.90847
Apr 3, 2025347.75355.85347.15347.90347.9096
Apr 2, 2025352.80358.50352.50355.80355.80146
Apr 1, 2025343.85355.05343.85354.00354.00182
Mar 31, 2025341.65344.80341.20343.35343.35180
Mar 28, 2025340.00346.70339.85344.10344.10105
Mar 27, 2025341.05343.15339.20341.65341.6556
Mar 26, 2025350.40351.20340.85342.25342.25351
Mar 25, 2025349.55352.80347.90349.90349.90302
Mar 24, 2025356.10357.25348.45350.90350.90216
Mar 21, 2025360.95361.00352.20353.45353.45346
Mar 20, 2025362.45362.45357.70358.75358.7580
Mar 19, 2025360.85364.30357.50362.05362.05176
Mar 18, 2025363.40365.20358.90360.65360.65927
Mar 17, 2025365.35365.35359.80363.00363.00196
Mar 14, 2025353.45369.30353.00367.00367.00252
Mar 13, 2025349.50361.00349.30351.85351.8598
Mar 12, 2025356.10359.70349.55349.55349.55302
Mar 11, 2025362.20364.50352.30355.20355.20302
Mar 10, 2025362.20370.25359.55362.10362.10378
Mar 7, 2025361.50364.00352.55362.90362.90192
Mar 6, 2025367.25367.25358.70362.00362.00392
Mar 5, 2025360.25367.00358.90366.80366.80503
Mar 4, 2025356.55359.20354.40356.90356.90345
Mar 3, 2025348.90359.95348.20353.95353.95184
Feb 28, 2025344.35353.40344.35349.35349.35455
Feb 27, 2025349.95351.30346.35347.10347.10249
Feb 26, 2025350.00354.10347.40349.35349.3572
Feb 25, 2025347.85349.55345.05349.55349.5557
Feb 24, 2025345.55348.30343.50347.50347.50319
Feb 21, 2025336.50345.95336.45342.75342.75100
Feb 20, 2025335.00339.40332.10339.25339.25138
Feb 19, 2025341.65342.70332.90336.55336.551,289
Feb 18, 2025343.30346.05337.15341.60341.60351
Feb 17, 2025348.30348.30340.10343.55343.55540
Feb 14, 2025342.90345.85341.50343.70343.70142
Feb 13, 2025339.05343.75334.45342.45342.45346
Feb 12, 2025338.00342.80333.20336.70336.70498
Feb 11, 2025343.10343.45339.00341.65341.65124
Feb 10, 2025340.90343.40337.10343.20343.20252
Feb 7, 2025341.35347.05336.15340.25340.25380
Feb 6, 2025345.90352.55338.05340.30340.30368
Feb 5, 2025349.20350.05344.75345.70345.7098
Feb 4, 2025356.00358.15349.30349.75349.75154
Feb 3, 2025351.90354.80349.05352.90352.90149
Jan 31, 2025365.85367.00355.60355.75355.75643
Jan 30, 2025357.25366.25357.25365.80365.80249
Jan 29, 2025367.15369.15356.05356.55356.55491
Jan 28, 2025363.45368.05362.90367.70367.70553
Jan 27, 2025356.55365.20354.05364.60364.60600
Jan 24, 2025356.65368.25356.40357.35357.35686
Jan 23, 2025352.40355.75348.10355.75355.75337
Jan 22, 2025342.00352.60340.55352.60352.60796
Jan 21, 2025339.75342.10338.85341.40341.40208
Jan 20, 2025343.55344.00339.05340.65340.65393
Jan 17, 2025339.30344.60338.80342.85342.85595
Jan 16, 2025331.20341.35331.20338.90338.901,052
Jan 15, 2025327.40332.50324.50329.85329.85292
Jan 14, 2025330.60331.55325.85326.20326.20232
Jan 13, 2025328.00329.40324.30329.35329.35481
Jan 10, 2025331.15331.30326.15328.20328.20660
Jan 9, 2025328.60333.85327.55331.20331.20276
Jan 8, 2025333.80334.85326.75328.90328.90430
Jan 7, 2025336.75341.60334.45334.45334.45356
Jan 6, 2025335.90340.65330.35336.35336.35214
Jan 3, 2025339.75340.00331.95334.75334.75207
Jan 2, 2025341.90342.40333.85339.25339.25423
Dec 30, 2024345.20345.20341.90342.35342.3527
Dec 27, 2024337.85347.20337.80345.45345.45111
Dec 23, 2024338.10339.60334.25339.50339.50261
Dec 20, 2024337.80338.75335.10336.90336.90170
Dec 19, 2024335.30339.95335.30339.20339.20130
Dec 18, 2024344.70345.50335.40336.10336.1090
Dec 17, 2024339.05345.55337.80343.25343.25192
Dec 16, 2024342.20342.30338.15339.00339.00258
Dec 13, 2024342.30344.70340.55344.55344.55183
Dec 12, 2024343.70344.10340.75340.80340.80212
Dec 11, 2024345.25345.25341.50341.85341.8578
Dec 10, 2024348.00348.00344.25344.70344.70328
Dec 9, 2024345.25352.35345.25351.80351.80731
Dec 6, 2024337.30347.25336.90344.10344.10574
Dec 5, 2024334.70336.90331.25335.90335.90247
Dec 4, 2024329.60332.95329.40331.95331.95280
Dec 3, 2024332.65336.45328.40330.05330.05310
Dec 2, 2024328.30334.40324.15334.20334.20314
Nov 29, 2024329.55329.55325.50327.75327.75753
Nov 28, 2024334.30335.65328.45330.50330.50351
Nov 27, 2024331.45333.25330.10332.20332.20182
Nov 26, 2024334.35335.65328.75331.20331.20340
Nov 25, 2024333.20335.50330.00334.35334.35990
Nov 22, 2024325.30331.30323.35330.10330.10467
Nov 21, 2024321.30324.85316.25324.85324.85114
Nov 20, 2024324.40325.50318.10320.60320.60336
Nov 19, 2024323.50325.30319.60323.45323.45567
Nov 18, 2024329.05329.65322.10322.70322.70304
Nov 15, 2024329.00329.00326.00326.65326.65329
Nov 14, 2024326.85331.60326.40328.00328.0061
Nov 13, 2024329.80331.15324.95326.90326.90522
Nov 12, 2024334.75334.75328.90330.40330.4069
Nov 11, 2024337.45338.65335.50336.95336.95146
Nov 8, 2024345.15345.15333.85335.60335.60248
Nov 7, 2024340.05347.15337.50344.85344.85241
Nov 6, 2024351.05354.20337.60339.45339.45366
Nov 5, 2024346.25351.00344.25350.40350.40236
Nov 4, 2024347.10349.00343.35344.40344.40161
Nov 1, 2024344.40348.90343.00346.45346.4518
Oct 31, 2024347.15347.35337.55344.30344.30133
Oct 30, 2024354.20354.20344.25349.05349.05329
Oct 29, 2024362.25362.25354.05354.55354.55211
Oct 28, 2024358.35361.50357.00361.25361.25427
Oct 25, 2024357.25358.15353.25355.00355.00224
Oct 24, 2024358.85363.65356.20357.05357.05257
Oct 23, 2024354.30359.55351.70356.50356.501,920
Oct 22, 2024364.10368.30350.10354.15354.15588
Oct 21, 2024372.35373.95362.75364.05364.05354
Oct 18, 2024371.15376.10371.15372.75372.75278
Oct 17, 2024368.75375.90368.45370.65370.65920
Oct 16, 2024368.10372.65360.20367.05367.05421
Oct 15, 2024390.00390.40372.90373.00373.00467
Oct 14, 2024391.95393.25388.35388.90388.901,544
Oct 11, 2024391.65394.50388.75394.15394.15130
Oct 10, 2024388.20391.40387.55391.40391.4046
Oct 9, 2024386.40392.10386.35390.00390.00217
Oct 8, 2024389.85389.85382.45387.65387.65663
Oct 7, 2024395.05398.00392.75393.90393.90199
Oct 4, 2024387.30396.35386.75395.40395.40287
Oct 3, 2024394.30394.30388.60388.60388.6033
Oct 2, 2024393.05399.25391.60394.25394.25638
Oct 1, 2024403.55403.80389.15391.25391.25103
Sep 30, 2024408.70408.70401.35403.00403.0088
Sep 27, 2024408.85412.35403.50403.85403.85173
Sep 26, 2024385.70409.70385.40408.20408.20233
Sep 25, 2024381.75386.50380.40381.75381.75159
Sep 24, 2024370.45383.40369.95382.60382.6090
Sep 23, 2024372.50372.65367.50369.10369.10218
Sep 20, 2024376.65376.85369.70370.95370.9596
Sep 19, 2024367.55379.70366.75377.50377.501,006
Sep 18, 2024368.10368.50364.90365.35365.35898
Sep 17, 2024366.00371.15366.00367.25367.25499
Sep 16, 2024366.35370.80365.80367.40367.40500
Sep 13, 2024367.30369.00366.00366.40366.40378
Sep 12, 2024374.25374.30364.45366.55366.55449
Sep 11, 2024372.35378.35367.60371.10371.10340
Sep 10, 2024383.50384.65372.65373.55373.55250
Sep 9, 2024383.65385.05380.60384.30384.30422
Sep 6, 2024385.85388.35381.60381.60381.60894
Sep 5, 2024389.90393.55386.20387.00387.00288
Sep 4, 2024394.10395.00389.35389.80389.80740
Sep 3, 2024396.00399.35395.55395.55395.55173
Sep 2, 2024396.90397.10392.85396.45396.45210
Aug 30, 2024397.15400.25395.40396.90396.9080
Aug 29, 2024391.15399.00391.15397.80397.80160
Aug 28, 2024393.60393.65390.45391.05391.0592
Aug 27, 2024395.90397.15391.60392.10392.10315
Aug 26, 2024397.15397.15393.40394.60394.60236
Aug 23, 2024391.90395.65391.80394.60394.60106
Aug 22, 2024391.45393.60390.20390.20390.20650
Aug 21, 2024385.65391.30385.35390.95390.95422
Aug 20, 2024387.35388.00384.25384.40384.4086
Aug 19, 2024384.60386.85383.25386.10386.10216
Aug 16, 2024385.90386.65383.50384.75384.751,960
Aug 15, 2024380.15387.10379.70384.05384.05180
Aug 14, 2024380.20384.60376.75379.90379.90183
Aug 13, 2024376.70378.40375.00377.30377.3086
Aug 12, 2024384.70384.70375.75376.10376.10264
Aug 9, 2024386.80387.30382.05382.80382.80793
Aug 8, 2024386.95387.60382.85387.15387.15772
Aug 7, 2024387.95393.15383.20386.15386.15351
Aug 6, 2024389.60389.60382.55386.45386.45154
Aug 5, 2024380.95387.95374.95385.70385.70214
Aug 2, 2024386.00388.70378.80380.35380.35267
Aug 1, 2024400.10400.10386.65386.65386.65492
Jul 31, 2024396.00402.70392.15399.85399.85104
Jul 30, 2024393.25400.00387.90400.00400.00205
Jul 29, 2024400.40401.80392.95393.10393.10214
Jul 26, 2024389.45400.10389.05399.20399.2046
Jul 25, 2024394.80399.60390.30391.55391.55274
Jul 24, 2024400.80400.95394.55396.35396.35346
Jul 23, 2024409.10409.40400.70401.10401.10182
Jul 22, 2024407.75410.20406.00410.10410.10244
Jul 19, 2024406.15407.10403.65404.05404.0558
Jul 18, 2024404.55409.35404.20405.40405.4072
Jul 17, 2024401.30406.05400.30402.90402.90230
Jul 16, 2024404.10404.25399.60400.85400.85262
Jul 15, 2024412.05412.90404.15404.15404.1555
Jul 12, 2024406.45413.35405.55411.40411.40182
Jul 11, 2024403.25407.10403.25406.05406.05145
Jul 10, 2024400.20404.05398.25404.05404.05543
Jul 9, 2024406.00408.00398.30399.05399.05117
Jul 8, 2024410.90414.05403.00405.95405.95846
Jul 5, 2024408.50410.75408.35409.90409.9058
Jul 4, 2024405.85409.40405.85408.35408.3596
Jul 3, 2024409.50411.00404.75405.85405.85309
Jul 2, 2024411.75411.85403.40406.25406.2550
Jul 1, 2024410.00416.15410.00413.50413.50141
Jun 28, 2024423.05423.10408.45409.35409.35164
Jun 27, 2024438.45441.00418.40422.25422.2575
Jun 26, 2024437.50439.95434.80438.10438.10301
Jun 25, 2024440.70441.00434.35437.10437.108
Jun 24, 2024440.55443.90440.05440.95440.9581
Jun 21, 2024442.25442.25438.50439.15439.1584
Jun 20, 2024435.30442.35435.30441.90441.9057
Jun 19, 2024440.60440.60431.35437.55437.5541
Jun 18, 2024448.50449.20435.85440.00440.0095
Jun 17, 2024440.70448.30440.70448.10448.10115
Jun 14, 2024451.00451.10435.05437.80437.80134
Jun 13, 2024453.85455.45444.10450.55450.55115
Jun 12, 2024453.00456.50451.00454.25454.25453
Jun 11, 2024454.20457.00449.55451.50451.50261
Jun 10, 2024453.20455.95448.85453.35453.35100
Jun 7, 2024456.20457.55449.75454.60454.6040
Jun 6, 2024455.90460.90452.25455.05455.05215
Jun 5, 2024454.75457.35451.85456.00456.00243
Jun 4, 2024448.80455.80447.90453.45453.45154
Jun 3, 2024455.05455.85446.55448.75448.75189
May 31, 2024446.00453.05443.65453.05453.05121
May 30, 2024436.20445.60436.20445.30445.3046
May 29, 2024445.10445.60438.00438.50438.50256
May 28, 2024447.80449.35443.35446.20446.2070
May 27, 2024447.80449.90446.15447.40447.4083
May 24, 2024447.05450.75445.50446.60446.6053
May 23, 2024453.65455.15447.55448.25448.2562
May 22, 2024447.75454.05444.85451.70451.70179
May 21, 2024447.10448.30443.75447.75447.75166
May 20, 2024450.25451.10446.65447.40447.4049
May 17, 2024452.10452.85446.50447.80447.801,060
May 16, 2024456.45456.90449.25452.10452.10187
May 15, 2024458.10458.25451.65456.35456.35499
May 14, 2024454.85458.25453.30457.95457.95325
May 13, 2024454.90456.70453.20454.75454.75468
May 10, 2024454.05454.65450.50453.70453.70490
May 9, 2024445.90454.25445.80453.40453.40290
May 8, 2024445.25449.20445.00446.35446.35434
May 7, 2024442.35445.05439.25444.15444.15313
May 6, 2024441.45444.95440.80442.00442.00726
May 3, 2024437.30443.90434.70441.20441.20197
May 2, 2024437.10437.55433.80436.35436.3590
Apr 30, 2024436.70443.25436.55438.25438.2594
Apr 29, 2024438.30440.75435.65436.45436.45160
Apr 26, 2024 6.60 Dividend
Apr 26, 2024430.00435.85429.60435.30435.30150
Apr 25, 2024439.75443.10431.10434.20427.6078
Apr 24, 2024442.20445.35437.75440.80434.10242
Apr 23, 2024441.50444.70439.65441.65434.94231
Apr 22, 2024448.00448.00439.15441.25434.54146
Apr 19, 2024438.95449.05438.95443.55436.81195
Apr 18, 2024419.30445.80419.25440.60433.90526
Apr 17, 2024414.80423.50414.70418.25411.89221