OTC Markets OTCPK - Delayed Quote USD
L'Oréal S.A. (LRLCF)
423.70
+6.70
+(1.61%)
At close: April 23 at 3:04:24 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 430.00 | 432.00 | 423.70 | 423.70 | 423.70 | 230 |
| Apr 22, 2025 | 399.40 | 417.94 | 399.40 | 406.18 | 406.18 | 500 |
| Apr 21, 2025 | 407.44 | 407.80 | 379.00 | 385.42 | 385.42 | 200 |
| Apr 17, 2025 | 370.10 | 415.00 | 370.10 | 379.08 | 379.08 | 300 |
| Apr 16, 2025 | 381.25 | 392.35 | 377.55 | 381.24 | 381.24 | 300 |
| Apr 15, 2025 | 386.85 | 390.50 | 384.89 | 385.68 | 385.68 | 300 |
| Apr 14, 2025 | 391.76 | 401.69 | 387.75 | 387.75 | 387.75 | 1,700 |
| Apr 11, 2025 | 392.20 | 404.95 | 390.59 | 402.47 | 402.47 | 400 |
| Apr 10, 2025 | 381.58 | 398.05 | 380.28 | 391.16 | 391.16 | 400 |
| Apr 9, 2025 | 377.04 | 405.95 | 360.00 | 396.00 | 396.00 | 600 |
| Apr 8, 2025 | 375.99 | 378.00 | 362.75 | 375.14 | 375.14 | 900 |
| Apr 7, 2025 | 366.58 | 380.83 | 363.50 | 369.40 | 369.40 | 800 |
| Apr 4, 2025 | 390.59 | 390.59 | 368.00 | 368.10 | 368.10 | 1,200 |
| Apr 3, 2025 | 390.01 | 392.44 | 383.08 | 385.51 | 385.51 | 500 |
| Apr 2, 2025 | 377.54 | 390.59 | 377.54 | 379.54 | 379.54 | 4,700 |
| Apr 1, 2025 | 381.63 | 386.34 | 371.70 | 380.85 | 380.85 | 100 |
| Mar 31, 2025 | 371.93 | 380.65 | 363.01 | 369.73 | 369.73 | 400 |
| Mar 28, 2025 | 370.00 | 379.28 | 365.55 | 365.55 | 365.55 | 800 |
| Mar 27, 2025 | 371.60 | 372.72 | 364.40 | 364.40 | 364.40 | 100 |
| Mar 26, 2025 | 378.16 | 378.16 | 366.68 | 366.68 | 366.68 | 300 |
| Mar 25, 2025 | 373.86 | 385.54 | 373.66 | 385.54 | 385.54 | 200 |
| Mar 24, 2025 | 380.68 | 385.41 | 374.49 | 374.49 | 374.49 | 400 |
| Mar 21, 2025 | 383.07 | 387.96 | 376.89 | 387.96 | 387.96 | 200 |
| Mar 20, 2025 | 394.51 | 398.25 | 383.29 | 394.51 | 394.51 | 100 |
| Mar 19, 2025 | 394.00 | 398.20 | 387.00 | 395.13 | 395.13 | 200 |
| Mar 18, 2025 | 395.83 | 398.30 | 389.40 | 390.22 | 390.22 | 200 |
| Mar 17, 2025 | 396.95 | 400.19 | 389.76 | 399.80 | 399.80 | 1,600 |
| Mar 14, 2025 | 398.35 | 400.99 | 386.65 | 389.52 | 389.52 | 1,300 |
| Mar 13, 2025 | 385.42 | 390.86 | 376.10 | 377.02 | 377.02 | 500 |
| Mar 12, 2025 | 389.16 | 390.89 | 377.74 | 381.46 | 381.46 | 900 |
| Mar 11, 2025 | 395.44 | 400.88 | 387.81 | 400.88 | 400.88 | 200 |
| Mar 10, 2025 | 400.00 | 400.48 | 385.40 | 389.17 | 389.17 | 500 |
| Mar 7, 2025 | 380.93 | 395.34 | 379.65 | 395.05 | 395.05 | 200 |
| Mar 6, 2025 | 398.44 | 400.00 | 389.55 | 390.88 | 390.88 | 400 |
| Mar 5, 2025 | 392.11 | 397.28 | 382.94 | 397.28 | 397.28 | 400 |
| Mar 4, 2025 | 372.00 | 387.62 | 365.91 | 365.91 | 365.91 | 900 |
| Mar 3, 2025 | 379.20 | 380.60 | 372.00 | 372.00 | 372.00 | 1,700 |
| Feb 28, 2025 | 371.02 | 372.83 | 363.26 | 371.86 | 371.86 | 1,200 |
| Feb 27, 2025 | 360.65 | 367.38 | 353.30 | 356.82 | 356.82 | 500 |
| Feb 26, 2025 | 367.03 | 369.90 | 363.63 | 366.19 | 366.19 | 500 |
| Feb 25, 2025 | 363.65 | 368.32 | 357.68 | 368.32 | 368.32 | 300 |
| Feb 24, 2025 | 359.39 | 365.85 | 355.35 | 355.35 | 355.35 | 700 |
| Feb 21, 2025 | 354.04 | 361.99 | 351.55 | 357.46 | 357.46 | 1,100 |
| Feb 20, 2025 | 352.90 | 355.97 | 347.26 | 350.65 | 350.65 | 200 |
| Feb 19, 2025 | 340.05 | 357.00 | 340.05 | 354.91 | 354.91 | 500 |
| Feb 18, 2025 | 365.00 | 366.90 | 336.05 | 350.00 | 350.00 | 1,200 |
| Feb 14, 2025 | 364.71 | 365.74 | 350.75 | 359.33 | 359.33 | 500 |
| Feb 13, 2025 | 348.26 | 360.04 | 348.26 | 360.04 | 360.04 | 1,300 |
| Feb 12, 2025 | 350.00 | 352.76 | 345.60 | 349.96 | 349.96 | 800 |
| Feb 11, 2025 | 352.31 | 353.75 | 350.54 | 353.75 | 353.75 | 400 |
| Feb 10, 2025 | 347.45 | 352.70 | 347.45 | 349.24 | 349.24 | 1,300 |
| Feb 7, 2025 | 360.30 | 360.30 | 348.02 | 348.06 | 348.06 | 500 |
| Feb 6, 2025 | 359.10 | 367.82 | 352.77 | 363.85 | 363.85 | 300 |
| Feb 5, 2025 | 361.09 | 363.30 | 356.70 | 356.70 | 356.70 | 1,000 |
| Feb 4, 2025 | 364.39 | 364.41 | 358.25 | 363.60 | 363.60 | 500 |
| Feb 3, 2025 | 366.20 | 366.76 | 357.94 | 357.94 | 357.94 | 900 |
| Jan 31, 2025 | 371.35 | 377.60 | 370.00 | 370.19 | 370.19 | 1,500 |
| Jan 30, 2025 | 385.14 | 388.00 | 371.00 | 378.46 | 378.46 | 800 |
| Jan 29, 2025 | 373.10 | 376.70 | 369.70 | 376.23 | 376.23 | 200 |
| Jan 28, 2025 | 382.85 | 385.17 | 378.46 | 381.00 | 381.00 | 7,500 |
| Jan 27, 2025 | 380.00 | 386.30 | 373.80 | 380.98 | 380.98 | 2,300 |
| Jan 24, 2025 | 383.31 | 386.94 | 368.00 | 368.00 | 368.00 | 2,500 |
| Jan 23, 2025 | 374.68 | 376.82 | 360.50 | 360.50 | 360.50 | 1,000 |
| Jan 22, 2025 | 354.90 | 369.06 | 354.90 | 363.15 | 363.15 | 700 |
| Jan 21, 2025 | 352.00 | 358.00 | 350.00 | 351.91 | 351.91 | 4,600 |
| Jan 17, 2025 | 352.75 | 361.35 | 350.75 | 352.00 | 352.00 | 800 |
| Jan 16, 2025 | 342.00 | 350.31 | 340.34 | 349.52 | 349.52 | 800 |
| Jan 15, 2025 | 338.17 | 347.68 | 335.00 | 342.75 | 342.75 | 800 |
| Jan 14, 2025 | 339.40 | 342.51 | 335.22 | 335.74 | 335.74 | 1,600 |
| Jan 13, 2025 | 332.55 | 341.80 | 332.55 | 339.40 | 339.40 | 6,400 |
| Jan 10, 2025 | 336.95 | 345.25 | 333.05 | 340.40 | 340.40 | 2,800 |
| Jan 8, 2025 | 338.25 | 343.38 | 335.94 | 340.02 | 340.02 | 300 |
| Jan 7, 2025 | 357.80 | 358.70 | 346.38 | 357.89 | 357.89 | 500 |
| Jan 6, 2025 | 349.92 | 351.52 | 342.48 | 348.37 | 348.37 | 4,600 |
| Jan 3, 2025 | 346.62 | 348.40 | 341.45 | 341.68 | 341.68 | 4,100 |
| Jan 2, 2025 | 347.00 | 353.00 | 342.50 | 342.50 | 342.50 | 1,200 |
| Dec 31, 2024 | 351.41 | 353.19 | 343.50 | 345.92 | 345.92 | 1,000 |
| Dec 30, 2024 | 352.17 | 352.54 | 349.17 | 351.41 | 351.41 | 3,100 |
| Dec 27, 2024 | 363.38 | 363.38 | 351.54 | 351.76 | 351.76 | 1,800 |
| Dec 26, 2024 | 361.92 | 362.10 | 355.00 | 357.43 | 357.43 | 1,300 |
| Dec 24, 2024 | 344.40 | 360.16 | 344.40 | 354.79 | 354.79 | 800 |
| Dec 23, 2024 | 355.00 | 359.65 | 343.50 | 350.00 | 350.00 | 3,100 |
| Dec 20, 2024 | 341.30 | 357.02 | 341.30 | 347.67 | 347.67 | 8,300 |
| Dec 19, 2024 | 343.10 | 360.25 | 343.10 | 358.03 | 358.03 | 3,000 |
| Dec 18, 2024 | 360.30 | 365.48 | 350.20 | 350.20 | 350.20 | 1,200 |
| Dec 17, 2024 | 352.18 | 363.61 | 350.15 | 361.60 | 361.60 | 1,800 |
| Dec 16, 2024 | 356.03 | 360.30 | 356.00 | 356.86 | 356.86 | 2,500 |
| Dec 13, 2024 | 360.00 | 362.24 | 356.42 | 360.30 | 360.30 | 1,900 |
| Dec 12, 2024 | 358.25 | 363.94 | 356.42 | 359.90 | 359.90 | 1,300 |
| Dec 11, 2024 | 361.70 | 366.80 | 354.86 | 357.59 | 357.59 | 2,500 |
| Dec 10, 2024 | 360.70 | 370.30 | 357.50 | 361.13 | 361.13 | 2,800 |
| Dec 9, 2024 | 366.99 | 376.64 | 363.50 | 367.41 | 367.41 | 3,800 |
| Dec 6, 2024 | 364.85 | 366.77 | 359.77 | 360.13 | 360.13 | 2,500 |
| Dec 5, 2024 | 357.03 | 360.00 | 347.00 | 360.00 | 360.00 | 3,100 |
| Dec 4, 2024 | 347.30 | 354.76 | 345.30 | 347.66 | 347.66 | 1,200 |
| Dec 3, 2024 | 349.94 | 354.50 | 344.46 | 345.78 | 345.78 | 11,600 |
| Dec 2, 2024 | 350.00 | 356.25 | 345.57 | 351.95 | 351.95 | 3,400 |
| Nov 29, 2024 | 350.00 | 350.59 | 341.24 | 341.24 | 341.24 | 1,500 |
| Nov 27, 2024 | 351.12 | 352.38 | 350.55 | 350.59 | 350.59 | 1,100 |
| Nov 26, 2024 | 353.85 | 353.85 | 346.58 | 346.91 | 346.91 | 2,000 |
| Nov 25, 2024 | 343.50 | 357.10 | 340.10 | 353.80 | 353.80 | 2,000 |
| Nov 22, 2024 | 347.89 | 347.89 | 334.45 | 341.68 | 341.68 | 3,100 |
| Nov 21, 2024 | 335.71 | 342.10 | 334.15 | 342.10 | 342.10 | 2,300 |
| Nov 20, 2024 | 334.68 | 344.67 | 331.35 | 332.50 | 332.50 | 1,300 |
| Nov 19, 2024 | 346.50 | 346.50 | 337.43 | 344.23 | 344.23 | 800 |
| Nov 18, 2024 | 347.20 | 350.55 | 342.11 | 348.44 | 348.44 | 900 |
| Nov 15, 2024 | 341.46 | 351.60 | 336.40 | 344.47 | 344.47 | 1,200 |
| Nov 14, 2024 | 344.36 | 354.59 | 340.95 | 345.00 | 345.00 | 2,200 |
| Nov 13, 2024 | 342.65 | 354.25 | 339.25 | 345.54 | 345.54 | 600 |
| Nov 12, 2024 | 358.56 | 360.04 | 345.25 | 351.00 | 351.00 | 900 |
| Nov 11, 2024 | 359.98 | 360.70 | 358.00 | 358.00 | 358.00 | 1,900 |
| Nov 8, 2024 | 368.20 | 368.20 | 358.47 | 358.47 | 358.47 | 600 |
| Nov 7, 2024 | 370.05 | 380.30 | 363.00 | 380.30 | 380.30 | 1,200 |
| Nov 6, 2024 | 378.30 | 378.30 | 362.46 | 363.31 | 363.31 | 1,300 |
| Nov 5, 2024 | 378.15 | 385.65 | 373.93 | 373.93 | 373.93 | 1,800 |
| Nov 4, 2024 | 376.50 | 386.15 | 368.49 | 380.00 | 380.00 | 1,300 |
| Nov 1, 2024 | 381.19 | 382.19 | 371.75 | 374.02 | 374.02 | 400 |
| Oct 31, 2024 | 371.05 | 375.11 | 367.22 | 373.68 | 373.68 | 500 |
| Oct 30, 2024 | 373.89 | 381.48 | 372.17 | 376.00 | 376.00 | 700 |
| Oct 29, 2024 | 379.91 | 392.40 | 379.00 | 383.85 | 383.85 | 500 |
| Oct 28, 2024 | 393.48 | 394.76 | 385.25 | 389.18 | 389.18 | 3,100 |
| Oct 25, 2024 | 398.00 | 398.00 | 381.46 | 394.73 | 394.73 | 900 |
| Oct 24, 2024 | 396.40 | 396.99 | 386.10 | 396.93 | 396.93 | 900 |
| Oct 23, 2024 | 385.30 | 389.20 | 378.32 | 381.00 | 381.00 | 1,500 |
| Oct 22, 2024 | 395.64 | 397.67 | 378.00 | 379.40 | 379.40 | 1,500 |
| Oct 21, 2024 | 408.55 | 408.55 | 389.45 | 394.55 | 394.55 | 1,900 |
| Oct 18, 2024 | 404.37 | 415.45 | 400.43 | 409.02 | 409.02 | 400 |
| Oct 17, 2024 | 402.86 | 412.92 | 399.00 | 399.67 | 399.67 | 500 |
| Oct 16, 2024 | 395.03 | 408.12 | 395.03 | 400.20 | 400.20 | 800 |
| Oct 15, 2024 | 408.57 | 422.85 | 405.00 | 413.02 | 413.02 | 300 |
| Oct 14, 2024 | 437.00 | 437.70 | 411.01 | 431.80 | 431.80 | 1,100 |
| Oct 11, 2024 | 423.50 | 438.10 | 423.50 | 437.21 | 437.21 | 500 |
| Oct 10, 2024 | 416.88 | 439.40 | 405.00 | 409.84 | 409.84 | 300 |
| Oct 9, 2024 | 430.91 | 433.95 | 423.19 | 423.19 | 423.19 | 100 |
| Oct 8, 2024 | 425.90 | 428.02 | 422.20 | 422.31 | 422.31 | 200 |
| Oct 7, 2024 | 425.30 | 441.84 | 425.30 | 438.63 | 438.63 | 400 |
| Oct 4, 2024 | 429.80 | 436.50 | 424.35 | 424.35 | 424.35 | 500 |
| Oct 3, 2024 | 444.40 | 444.40 | 423.95 | 440.31 | 440.31 | 400 |
| Oct 2, 2024 | 433.34 | 440.16 | 427.59 | 428.79 | 428.79 | 400 |
| Oct 1, 2024 | 444.28 | 445.69 | 431.92 | 431.92 | 431.92 | 500 |
| Sep 30, 2024 | 451.54 | 458.41 | 447.09 | 447.72 | 447.72 | 500 |
| Sep 27, 2024 | 461.64 | 461.72 | 448.86 | 449.18 | 449.18 | 200 |
| Sep 26, 2024 | 450.00 | 458.55 | 441.70 | 441.75 | 441.75 | 900 |
| Sep 25, 2024 | 437.65 | 437.65 | 421.53 | 421.53 | 421.53 | 100 |
| Sep 24, 2024 | 423.00 | 428.35 | 423.00 | 423.93 | 423.93 | 400 |
| Sep 23, 2024 | 402.20 | 419.19 | 402.20 | 419.19 | 419.19 | 500 |
| Sep 20, 2024 | 415.11 | 417.35 | 411.50 | 415.89 | 415.89 | 1,500 |
| Sep 19, 2024 | 415.00 | 428.25 | 408.51 | 412.45 | 412.45 | 500 |
| Sep 18, 2024 | 410.25 | 410.25 | 402.00 | 410.22 | 410.22 | 400 |
| Sep 17, 2024 | 409.82 | 415.00 | 407.65 | 408.02 | 408.02 | 500 |
| Sep 16, 2024 | 400.25 | 415.89 | 400.25 | 404.16 | 404.16 | 1,700 |
| Sep 13, 2024 | 411.83 | 413.39 | 399.16 | 402.72 | 402.72 | 1,900 |
| Sep 12, 2024 | 405.75 | 412.32 | 395.30 | 412.32 | 412.32 | 900 |
| Sep 11, 2024 | 411.00 | 414.00 | 403.71 | 407.54 | 407.54 | 400 |
| Sep 10, 2024 | 420.65 | 421.36 | 410.25 | 415.00 | 415.00 | 900 |
| Sep 9, 2024 | 429.25 | 430.60 | 421.70 | 422.63 | 422.63 | 1,000 |
| Sep 6, 2024 | 424.88 | 436.04 | 423.40 | 429.95 | 429.95 | 700 |
| Sep 5, 2024 | 425.68 | 437.92 | 425.68 | 425.68 | 425.68 | 500 |
| Sep 4, 2024 | 437.24 | 438.00 | 423.66 | 425.79 | 425.79 | 500 |
| Sep 3, 2024 | 446.32 | 447.00 | 429.80 | 436.16 | 436.16 | 800 |
| Aug 30, 2024 | 441.75 | 451.65 | 431.85 | 435.08 | 435.08 | 400 |
| Aug 29, 2024 | 441.31 | 445.62 | 429.60 | 433.23 | 433.23 | 2,300 |
| Aug 28, 2024 | 428.99 | 444.85 | 426.95 | 428.99 | 428.99 | 700 |
| Aug 27, 2024 | 442.15 | 442.15 | 434.05 | 435.31 | 435.31 | 300 |
| Aug 26, 2024 | 440.94 | 449.50 | 429.90 | 430.30 | 430.30 | 500 |
| Aug 23, 2024 | 428.30 | 444.32 | 428.30 | 431.93 | 431.93 | 800 |
| Aug 22, 2024 | 444.14 | 444.66 | 427.70 | 433.89 | 433.89 | 100 |
| Aug 21, 2024 | 431.26 | 436.60 | 424.90 | 436.60 | 436.60 | 200 |
| Aug 20, 2024 | 426.69 | 433.11 | 420.99 | 433.11 | 433.11 | 400 |
| Aug 19, 2024 | 419.41 | 431.55 | 418.12 | 418.12 | 418.12 | 600 |
| Aug 16, 2024 | 422.48 | 429.01 | 413.55 | 429.01 | 429.01 | 300 |
| Aug 15, 2024 | 423.05 | 426.14 | 418.47 | 421.87 | 421.87 | 900 |
| Aug 14, 2024 | 411.41 | 424.00 | 411.41 | 419.23 | 419.23 | 400 |
| Aug 13, 2024 | 411.99 | 422.24 | 411.99 | 413.81 | 413.81 | 500 |
| Aug 12, 2024 | 415.50 | 424.72 | 411.22 | 411.22 | 411.22 | 500 |
| Aug 9, 2024 | 418.88 | 419.50 | 416.65 | 417.02 | 417.02 | 700 |
| Aug 8, 2024 | 420.70 | 424.38 | 417.44 | 417.44 | 417.44 | 300 |
| Aug 7, 2024 | 425.75 | 429.75 | 422.15 | 428.71 | 428.71 | 1,100 |
| Aug 6, 2024 | 421.08 | 424.52 | 416.00 | 417.76 | 417.76 | 6,200 |
| Aug 5, 2024 | 423.42 | 425.44 | 413.36 | 421.36 | 421.36 | 1,200 |
| Aug 2, 2024 | 419.24 | 429.90 | 414.02 | 426.72 | 426.72 | 600 |
| Aug 1, 2024 | 423.64 | 423.64 | 415.64 | 418.82 | 418.82 | 6,300 |
| Jul 31, 2024 | 432.73 | 438.05 | 432.60 | 435.00 | 435.00 | 400 |
| Jul 30, 2024 | 421.58 | 440.59 | 412.16 | 425.00 | 425.00 | 700 |
| Jul 29, 2024 | 425.56 | 429.25 | 424.95 | 425.26 | 425.26 | 400 |
| Jul 26, 2024 | 422.95 | 439.07 | 422.95 | 427.27 | 427.27 | 1,000 |
| Jul 25, 2024 | 425.07 | 437.56 | 421.50 | 427.75 | 427.75 | 600 |
| Jul 24, 2024 | 434.00 | 443.04 | 429.50 | 429.50 | 429.50 | 500 |
| Jul 23, 2024 | 453.72 | 453.72 | 437.08 | 440.60 | 440.60 | 400 |
| Jul 22, 2024 | 439.50 | 453.43 | 431.65 | 438.86 | 438.86 | 4,100 |
| Jul 19, 2024 | 439.55 | 441.66 | 439.55 | 439.55 | 439.55 | 100 |
| Jul 18, 2024 | 445.47 | 446.79 | 437.52 | 437.52 | 437.52 | 400 |
| Jul 17, 2024 | 438.90 | 447.00 | 435.60 | 440.00 | 440.00 | 500 |
| Jul 16, 2024 | 445.95 | 445.95 | 434.35 | 435.21 | 435.21 | 400 |
| Jul 15, 2024 | 451.82 | 455.28 | 435.10 | 443.82 | 443.82 | 2,700 |
| Jul 12, 2024 | 446.01 | 451.82 | 438.48 | 438.48 | 438.48 | 200 |
| Jul 11, 2024 | 441.15 | 443.25 | 432.92 | 436.95 | 436.95 | 300 |
| Jul 10, 2024 | 435.31 | 436.69 | 432.10 | 434.95 | 434.95 | 300 |
| Jul 9, 2024 | 435.81 | 444.08 | 430.50 | 435.01 | 435.01 | 200 |
| Jul 8, 2024 | 445.71 | 449.40 | 433.95 | 435.75 | 435.75 | 300 |
| Jul 5, 2024 | 433.55 | 450.27 | 433.55 | 437.00 | 437.00 | 400 |
| Jul 3, 2024 | 433.78 | 446.84 | 430.15 | 436.46 | 436.46 | 200 |
| Jul 2, 2024 | 429.09 | 445.45 | 429.09 | 431.49 | 431.49 | 400 |
| Jul 1, 2024 | 447.58 | 450.12 | 436.76 | 440.28 | 440.28 | 200 |
| Jun 28, 2024 | 437.00 | 448.80 | 437.00 | 441.90 | 441.90 | 700 |
| Jun 27, 2024 | 467.10 | 472.13 | 437.50 | 468.83 | 468.83 | 300 |
| Jun 26, 2024 | 476.55 | 476.55 | 457.56 | 472.35 | 472.35 | 500 |
| Jun 25, 2024 | 468.46 | 479.10 | 463.59 | 466.39 | 466.39 | 500 |
| Jun 24, 2024 | 485.45 | 485.45 | 472.00 | 474.23 | 474.23 | 800 |
| Jun 21, 2024 | 470.00 | 478.80 | 465.65 | 472.20 | 472.20 | 100 |
| Jun 20, 2024 | 460.90 | 479.68 | 460.90 | 479.68 | 479.68 | 500 |
| Jun 18, 2024 | 470.75 | 479.24 | 467.06 | 479.24 | 479.24 | 500 |
| Jun 17, 2024 | 476.00 | 483.92 | 467.98 | 471.96 | 471.96 | 300 |
| Jun 14, 2024 | 474.00 | 483.00 | 463.50 | 467.00 | 467.00 | 600 |
| Jun 13, 2024 | 486.64 | 493.33 | 479.77 | 493.33 | 493.33 | 100 |
| Jun 12, 2024 | 493.58 | 500.00 | 491.55 | 500.00 | 500.00 | 300 |
| Jun 11, 2024 | 481.29 | 486.83 | 478.84 | 478.84 | 478.84 | 100 |
| Jun 10, 2024 | 474.60 | 492.64 | 474.60 | 479.11 | 479.11 | 200 |
| Jun 7, 2024 | 499.83 | 499.83 | 481.55 | 481.55 | 481.55 | 100 |
| Jun 6, 2024 | 498.18 | 501.80 | 489.04 | 492.20 | 492.20 | 200 |
| Jun 5, 2024 | 504.64 | 504.64 | 495.68 | 497.20 | 497.20 | 200 |
| Jun 4, 2024 | 487.57 | 494.20 | 485.00 | 494.20 | 494.20 | 300 |
| Jun 3, 2024 | 485.94 | 490.00 | 477.00 | 487.98 | 487.98 | 300 |
| May 31, 2024 | 495.77 | 495.77 | 479.64 | 479.64 | 479.64 | 5,100 |
| May 30, 2024 | 480.68 | 486.94 | 469.10 | 486.94 | 486.94 | 200 |
| May 29, 2024 | 482.29 | 486.70 | 469.06 | 472.54 | 472.54 | 100 |
| May 28, 2024 | 494.35 | 495.77 | 484.70 | 493.87 | 493.87 | 1,100 |
| May 24, 2024 | 493.78 | 493.78 | 480.22 | 480.22 | 480.22 | 900 |
| May 23, 2024 | 495.77 | 495.77 | 483.08 | 483.08 | 483.08 | 200 |
| May 22, 2024 | 492.80 | 495.62 | 482.48 | 495.62 | 495.62 | 100 |
| May 21, 2024 | 478.65 | 492.15 | 478.65 | 479.94 | 479.94 | 200 |
| May 20, 2024 | 488.98 | 490.49 | 484.84 | 490.49 | 490.49 | 200 |
| May 17, 2024 | 488.04 | 490.34 | 483.00 | 490.34 | 490.34 | 600 |
| May 16, 2024 | 497.46 | 500.00 | 489.93 | 500.00 | 500.00 | 600 |
| May 15, 2024 | 492.10 | 506.41 | 492.10 | 493.86 | 493.86 | 700 |
| May 14, 2024 | 496.30 | 496.30 | 485.20 | 490.42 | 490.42 | 200 |
| May 13, 2024 | 487.22 | 495.17 | 487.22 | 489.02 | 489.02 | 200 |
| May 10, 2024 | 486.00 | 492.31 | 485.70 | 486.98 | 486.98 | 8,600 |
| May 9, 2024 | 485.00 | 492.40 | 474.40 | 478.90 | 478.90 | 500 |
| May 8, 2024 | 482.77 | 483.46 | 476.91 | 476.91 | 476.91 | 6,600 |
| May 7, 2024 | 477.17 | 485.56 | 475.12 | 476.10 | 476.10 | 5,100 |
| May 6, 2024 | 477.63 | 478.46 | 472.50 | 473.57 | 473.57 | 500 |
| May 3, 2024 | 476.54 | 478.91 | 469.90 | 470.25 | 470.25 | 800 |
| May 2, 2024 | 470.45 | 470.89 | 463.65 | 463.65 | 463.65 | 100 |
| May 1, 2024 | 475.29 | 479.34 | 461.25 | 464.80 | 464.80 | 100 |
| Apr 30, 2024 | 472.50 | 474.78 | 465.01 | 465.19 | 465.19 | 200 |
| Apr 29, 2024 | 474.10 | 474.50 | 461.85 | 461.85 | 461.85 | 3,200 |
| Apr 26, 2024 | 7.084 Dividend | |||||
| Apr 26, 2024 | 454.37 | 473.24 | 448.20 | 460.00 | 460.00 | 700 |
| Apr 25, 2024 | 455.40 | 478.50 | 450.00 | 455.70 | 448.62 | 100 |
| Apr 24, 2024 | 481.00 | 487.41 | 459.75 | 485.00 | 477.46 | 300 |
Related Tickers
BEI.DE Beiersdorf Aktiengesellschaft
120.35
+1.18%
EPC Edgewell Personal Care Company
30.27
-0.49%
6893.HK Hin Sang Group (International) Holding Co. Ltd.
0.180
-5.26%
090435.KS Amorepacific Corporation
36,500.00
0.00%
ULEV34.SA Unilever PLC
362.98
-2.62%
090430.KS Amorepacific Corporation
117,200.00
+2.36%
SPB Spectrum Brands Holdings, Inc.
62.22
+2.93%
KMY.MU Kimberly-Clark Corp
122.26
0.00%
PUIGF PUIG BRANDS S A
19.39
0.00%
KCDMY Kimberly-Clark de México, S. A. B. de C. V.
8.35
-0.60%