Vienna - Delayed Quote EUR
L'Oréal S.A. (OR.VI)
376.65
-3.15
(-0.83%)
At close: April 25 at 3:30:16 PM GMT+2
Currency in EUR 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 25, 2025 | 376.95 | 376.95 | 375.65 | 376.65 | 376.65 | 86 |
| Apr 24, 2025 | 374.50 | 379.80 | 374.50 | 379.80 | 379.80 | 156 |
| Apr 23, 2025 | 374.80 | 378.45 | 373.60 | 377.45 | 377.45 | 209 |
| Apr 22, 2025 | 349.00 | 357.45 | 349.00 | 357.45 | 357.45 | 29 |
| Apr 17, 2025 | 338.50 | 344.75 | 338.50 | 341.60 | 341.60 | 135 |
| Apr 16, 2025 | 339.25 | 342.70 | 339.25 | 340.35 | 340.35 | 159 |
| Apr 15, 2025 | 346.30 | 346.30 | 341.65 | 343.45 | 343.45 | 115 |
| Apr 14, 2025 | 351.75 | 352.55 | 351.15 | 352.55 | 352.55 | 67 |
| Apr 11, 2025 | 350.70 | 350.70 | 345.15 | 348.25 | 348.25 | 247 |
| Apr 10, 2025 | 354.55 | 354.55 | 344.30 | 347.35 | 347.35 | 171 |
| Apr 9, 2025 | 335.60 | 338.20 | 333.80 | 336.85 | 336.85 | 150 |
| Apr 8, 2025 | 338.10 | 345.60 | 337.15 | 343.70 | 343.70 | 176 |
| Apr 7, 2025 | 334.15 | 339.20 | 328.80 | 339.20 | 339.20 | 682 |
| Apr 4, 2025 | 354.25 | 362.80 | 348.55 | 349.50 | 349.50 | 80 |
| Apr 3, 2025 | 352.00 | 354.55 | 348.00 | 348.60 | 348.60 | 52 |
| Apr 2, 2025 | 350.95 | 356.45 | 350.95 | 353.25 | 353.25 | - |
| Apr 1, 2025 | 346.00 | 353.75 | 346.00 | 353.75 | 353.75 | 68 |
| Mar 31, 2025 | 342.40 | 343.95 | 340.85 | 343.95 | 343.95 | - |
| Mar 28, 2025 | 340.00 | 345.40 | 340.00 | 345.40 | 345.40 | - |
| Mar 27, 2025 | 340.95 | 343.05 | 339.85 | 341.90 | 341.90 | 39 |
| Mar 26, 2025 | 347.70 | 347.70 | 344.60 | 344.60 | 344.60 | 55 |
| Mar 25, 2025 | 350.20 | 353.05 | 349.70 | 349.70 | 349.70 | 30 |
| Mar 24, 2025 | 356.45 | 356.45 | 349.75 | 349.75 | 349.75 | 30 |
| Mar 21, 2025 | 360.25 | 360.25 | 352.60 | 353.75 | 353.75 | 62 |
| Mar 20, 2025 | 360.75 | 360.75 | 358.35 | 359.85 | 359.85 | 27 |
| Mar 19, 2025 | 358.10 | 363.75 | 358.10 | 363.15 | 363.15 | 28 |
| Mar 18, 2025 | 364.40 | 364.40 | 361.50 | 362.70 | 362.70 | - |
| Mar 17, 2025 | 362.00 | 364.25 | 362.00 | 363.55 | 363.55 | 2 |
| Mar 14, 2025 | 357.90 | 366.30 | 357.90 | 364.60 | 364.60 | 30 |
| Mar 13, 2025 | 359.80 | 359.80 | 355.05 | 355.05 | 355.05 | 30 |
| Mar 12, 2025 | 358.05 | 358.30 | 353.65 | 353.65 | 353.65 | - |
| Mar 11, 2025 | 363.15 | 363.15 | 358.35 | 358.35 | 358.35 | - |
| Mar 10, 2025 | 360.55 | 366.50 | 360.55 | 366.50 | 366.50 | - |
| Mar 7, 2025 | 363.15 | 363.15 | 352.95 | 358.95 | 358.95 | 150 |
| Mar 6, 2025 | 364.30 | 364.30 | 360.15 | 362.90 | 362.90 | - |
| Mar 5, 2025 | 359.20 | 365.00 | 359.20 | 363.00 | 363.00 | 70 |
| Mar 4, 2025 | 354.65 | 357.70 | 354.65 | 357.70 | 357.70 | 9 |
| Mar 3, 2025 | 351.20 | 356.50 | 351.20 | 356.50 | 356.50 | 29 |
| Feb 28, 2025 | 347.45 | 352.75 | 347.45 | 351.65 | 351.65 | - |
| Feb 27, 2025 | 348.30 | 350.75 | 346.50 | 346.50 | 346.50 | 60 |
| Feb 26, 2025 | 349.20 | 354.20 | 349.20 | 351.70 | 351.70 | - |
| Feb 25, 2025 | 345.45 | 348.90 | 345.45 | 347.50 | 347.50 | - |
| Feb 24, 2025 | 346.65 | 347.65 | 344.65 | 344.65 | 344.65 | - |
| Feb 21, 2025 | 339.30 | 343.30 | 339.30 | 343.30 | 343.30 | - |
| Feb 20, 2025 | 333.85 | 336.20 | 333.35 | 333.35 | 333.35 | - |
| Feb 19, 2025 | 342.80 | 342.80 | 333.45 | 333.45 | 333.45 | 25 |
| Feb 18, 2025 | 338.15 | 344.25 | 337.60 | 343.65 | 343.65 | 90 |
| Feb 17, 2025 | 340.70 | 341.10 | 340.30 | 340.90 | 340.90 | 30 |
| Feb 14, 2025 | 342.65 | 343.65 | 342.60 | 342.60 | 342.60 | - |
| Feb 13, 2025 | 337.45 | 339.60 | 335.10 | 339.60 | 339.60 | 22 |
| Feb 12, 2025 | 342.80 | 342.80 | 334.05 | 334.05 | 334.05 | - |
| Feb 11, 2025 | 343.30 | 343.30 | 339.95 | 340.70 | 340.70 | - |
| Feb 10, 2025 | 340.10 | 341.65 | 339.05 | 339.05 | 339.05 | 30 |
| Feb 7, 2025 | 340.75 | 344.45 | 337.70 | 339.00 | 339.00 | 210 |
| Feb 6, 2025 | 346.10 | 348.80 | 346.10 | 348.80 | 348.80 | - |
| Feb 5, 2025 | 347.70 | 347.95 | 345.95 | 345.95 | 345.95 | 30 |
| Feb 4, 2025 | 352.20 | 354.35 | 350.30 | 352.80 | 352.80 | 120 |
| Feb 3, 2025 | 350.25 | 354.60 | 350.25 | 353.65 | 353.65 | 93 |
| Jan 31, 2025 | 363.00 | 363.00 | 358.25 | 358.25 | 358.25 | - |
| Jan 30, 2025 | 357.25 | 363.65 | 357.25 | 363.65 | 363.65 | - |
| Jan 29, 2025 | 359.55 | 360.40 | 357.00 | 358.55 | 358.55 | 60 |
| Jan 28, 2025 | 364.95 | 367.15 | 364.95 | 367.05 | 367.05 | 30 |
| Jan 27, 2025 | 356.20 | 361.00 | 356.20 | 359.90 | 359.90 | 32 |
| Jan 24, 2025 | 365.90 | 365.90 | 360.60 | 360.60 | 360.60 | - |
| Jan 23, 2025 | 350.35 | 353.45 | 350.35 | 353.45 | 353.45 | 50 |
| Jan 22, 2025 | 341.05 | 357.95 | 341.05 | 357.95 | 357.95 | 124 |
| Jan 21, 2025 | 339.70 | 341.75 | 339.70 | 341.75 | 341.75 | - |
| Jan 20, 2025 | 341.25 | 341.30 | 339.45 | 341.30 | 341.30 | - |
| Jan 17, 2025 | 338.75 | 343.95 | 338.75 | 343.95 | 343.95 | 30 |
| Jan 16, 2025 | 337.35 | 340.50 | 336.60 | 336.70 | 336.70 | 97 |
| Jan 15, 2025 | 324.60 | 331.45 | 324.60 | 331.45 | 331.45 | - |
| Jan 14, 2025 | 331.60 | 331.60 | 328.30 | 329.15 | 329.15 | 30 |
| Jan 13, 2025 | 325.65 | 327.65 | 324.75 | 327.55 | 327.55 | 30 |
| Jan 10, 2025 | 329.60 | 331.25 | 328.75 | 328.75 | 328.75 | 30 |
| Jan 9, 2025 | 331.35 | 333.35 | 330.85 | 333.35 | 333.35 | 1 |
| Jan 8, 2025 | 331.75 | 331.75 | 328.05 | 328.70 | 328.70 | 70 |
| Jan 7, 2025 | 336.40 | 340.35 | 336.40 | 340.05 | 340.05 | 55 |
| Jan 6, 2025 | 332.95 | 339.00 | 331.20 | 332.30 | 332.30 | 30 |
| Jan 3, 2025 | 337.95 | 337.95 | 335.35 | 335.75 | 335.75 | 43 |
| Jan 2, 2025 | 340.45 | 340.45 | 335.45 | 338.10 | 338.10 | 9 |
| Dec 30, 2024 | 342.50 | 342.90 | 341.05 | 341.05 | 341.05 | - |
| Dec 27, 2024 | 338.45 | 341.45 | 338.45 | 341.40 | 341.40 | - |
| Dec 23, 2024 | 335.35 | 337.65 | 335.35 | 337.65 | 337.65 | - |
| Dec 20, 2024 | 337.05 | 337.05 | 335.80 | 336.35 | 336.35 | 37 |
| Dec 19, 2024 | 337.50 | 338.70 | 337.50 | 338.10 | 338.10 | - |
| Dec 18, 2024 | 344.80 | 344.80 | 342.15 | 342.15 | 342.15 | - |
| Dec 17, 2024 | 340.15 | 343.30 | 340.15 | 342.15 | 342.15 | 25 |
| Dec 16, 2024 | 340.15 | 340.15 | 339.85 | 339.95 | 339.95 | - |
| Dec 13, 2024 | 342.75 | 344.10 | 342.75 | 344.10 | 344.10 | - |
| Dec 12, 2024 | 342.55 | 343.40 | 341.60 | 343.40 | 343.40 | 64 |
| Dec 11, 2024 | 342.35 | 342.95 | 341.75 | 342.95 | 342.95 | - |
| Dec 10, 2024 | 346.10 | 347.90 | 346.10 | 347.60 | 347.60 | - |
| Dec 9, 2024 | 347.50 | 350.65 | 347.50 | 350.65 | 350.65 | - |
| Dec 6, 2024 | 337.40 | 346.55 | 337.40 | 345.75 | 345.75 | - |
| Dec 5, 2024 | 333.60 | 335.15 | 333.60 | 334.25 | 334.25 | 16 |
| Dec 4, 2024 | 331.90 | 332.90 | 330.45 | 332.65 | 332.65 | 65 |
| Dec 3, 2024 | 334.15 | 334.15 | 328.60 | 329.15 | 329.15 | 79 |
| Dec 2, 2024 | 325.10 | 331.95 | 325.10 | 331.95 | 331.95 | 40 |
| Nov 29, 2024 | 327.80 | 327.80 | 325.75 | 325.75 | 325.75 | - |
| Nov 28, 2024 | 334.10 | 334.30 | 331.65 | 331.65 | 331.65 | - |
| Nov 27, 2024 | 331.80 | 331.90 | 331.55 | 331.90 | 331.90 | - |
| Nov 26, 2024 | 329.95 | 335.85 | 329.95 | 335.85 | 335.85 | - |
| Nov 25, 2024 | 335.45 | 335.45 | 330.20 | 331.05 | 331.05 | - |
| Nov 22, 2024 | 324.95 | 329.40 | 324.95 | 329.40 | 329.40 | - |
| Nov 21, 2024 | 320.40 | 320.40 | 318.25 | 319.90 | 319.90 | - |
| Nov 20, 2024 | 325.15 | 325.15 | 321.15 | 321.15 | 321.15 | - |
| Nov 19, 2024 | 325.25 | 325.25 | 320.00 | 320.00 | 320.00 | 5 |
| Nov 18, 2024 | 328.15 | 328.15 | 323.80 | 323.80 | 323.80 | - |
| Nov 15, 2024 | 327.00 | 328.05 | 327.00 | 327.55 | 327.55 | 6 |
| Nov 14, 2024 | 326.65 | 331.35 | 326.65 | 331.30 | 331.30 | - |
| Nov 13, 2024 | 327.95 | 329.25 | 327.00 | 327.00 | 327.00 | - |
| Nov 12, 2024 | 331.95 | 332.80 | 331.95 | 332.80 | 332.80 | 5 |
| Nov 11, 2024 | 338.10 | 338.10 | 336.05 | 337.10 | 337.10 | - |
| Nov 8, 2024 | 343.60 | 343.60 | 336.50 | 336.50 | 336.50 | 10 |
| Nov 7, 2024 | 338.00 | 344.35 | 338.00 | 344.35 | 344.35 | - |
| Nov 6, 2024 | 347.75 | 350.65 | 339.20 | 339.20 | 339.20 | 5 |
| Nov 5, 2024 | 345.50 | 345.50 | 344.60 | 345.20 | 345.20 | - |
| Nov 4, 2024 | 346.40 | 348.35 | 345.80 | 345.80 | 345.80 | - |
| Nov 1, 2024 | 342.95 | 347.15 | 342.95 | 347.15 | 347.15 | - |
| Oct 31, 2024 | 344.55 | 344.85 | 337.35 | 337.35 | 337.35 | 25 |
| Oct 30, 2024 | 351.45 | 351.45 | 347.05 | 347.05 | 347.05 | - |
| Oct 29, 2024 | 360.25 | 361.05 | 355.40 | 355.40 | 355.40 | - |
| Oct 28, 2024 | 358.60 | 359.40 | 357.40 | 359.40 | 359.40 | - |
| Oct 25, 2024 | 358.15 | 358.15 | 355.10 | 355.10 | 355.10 | - |
| Oct 24, 2024 | 359.90 | 363.40 | 359.90 | 360.20 | 360.20 | - |
| Oct 23, 2024 | 354.20 | 357.20 | 353.60 | 357.20 | 357.20 | - |
| Oct 22, 2024 | 364.55 | 366.35 | 363.35 | 366.35 | 366.35 | - |
| Oct 21, 2024 | 373.25 | 373.25 | 367.80 | 368.05 | 368.05 | - |
| Oct 18, 2024 | 373.80 | 374.90 | 373.40 | 373.40 | 373.40 | - |
| Oct 17, 2024 | 369.35 | 375.80 | 369.35 | 375.80 | 375.80 | - |
| Oct 16, 2024 | 369.35 | 369.95 | 366.75 | 366.75 | 366.75 | - |
| Oct 15, 2024 | 388.95 | 388.95 | 377.60 | 377.60 | 377.60 | - |
| Oct 14, 2024 | 391.10 | 391.10 | 388.85 | 390.20 | 390.20 | - |
| Oct 11, 2024 | 389.85 | 392.35 | 389.85 | 392.35 | 392.35 | - |
| Oct 10, 2024 | 389.00 | 389.25 | 388.05 | 389.25 | 389.25 | - |
| Oct 9, 2024 | 394.45 | 394.45 | 389.10 | 389.10 | 389.10 | 22 |
| Oct 8, 2024 | 388.60 | 388.60 | 386.80 | 386.80 | 386.80 | - |
| Oct 7, 2024 | 394.55 | 397.15 | 392.70 | 397.15 | 397.15 | 25 |
| Oct 4, 2024 | 386.60 | 392.40 | 386.60 | 392.40 | 392.40 | - |
| Oct 3, 2024 | 392.05 | 393.55 | 392.05 | 393.20 | 393.20 | - |
| Oct 2, 2024 | 393.70 | 399.10 | 392.55 | 392.55 | 392.55 | - |
| Oct 1, 2024 | 394.25 | 396.15 | 394.25 | 395.45 | 395.45 | - |
| Sep 30, 2024 | 411.10 | 411.10 | 403.55 | 403.65 | 403.65 | - |
| Sep 27, 2024 | 409.60 | 409.60 | 404.70 | 407.55 | 407.55 | - |
| Sep 26, 2024 | 393.25 | 403.65 | 393.25 | 403.65 | 403.65 | - |
| Sep 25, 2024 | 381.75 | 385.80 | 381.75 | 381.90 | 381.90 | 2 |
| Sep 24, 2024 | 377.85 | 381.95 | 377.85 | 380.05 | 380.05 | - |
| Sep 23, 2024 | 369.40 | 370.45 | 369.40 | 369.80 | 369.80 | - |
| Sep 20, 2024 | 377.15 | 377.15 | 373.05 | 373.05 | 373.05 | - |
| Sep 19, 2024 | 371.20 | 375.70 | 371.20 | 375.45 | 375.45 | - |
| Sep 18, 2024 | 368.15 | 368.15 | 365.50 | 367.80 | 367.80 | - |
| Sep 17, 2024 | 368.15 | 369.10 | 367.50 | 369.00 | 369.00 | - |
| Sep 16, 2024 | 366.70 | 370.65 | 366.70 | 368.75 | 368.75 | - |
| Sep 13, 2024 | 367.90 | 367.90 | 366.80 | 366.80 | 366.80 | - |
| Sep 12, 2024 | 372.20 | 372.20 | 365.95 | 365.95 | 365.95 | - |
| Sep 11, 2024 | 375.70 | 376.45 | 374.70 | 374.70 | 374.70 | - |
| Sep 10, 2024 | 381.95 | 383.35 | 381.95 | 382.45 | 382.45 | 43 |
| Sep 9, 2024 | 382.95 | 383.60 | 382.95 | 383.10 | 383.10 | - |
| Sep 6, 2024 | 386.45 | 387.60 | 383.50 | 387.60 | 387.60 | 3 |
| Sep 5, 2024 | 390.50 | 391.80 | 388.75 | 388.75 | 388.75 | - |
| Sep 4, 2024 | 394.15 | 394.15 | 389.65 | 389.65 | 389.65 | - |
| Sep 3, 2024 | 395.60 | 398.70 | 395.60 | 398.70 | 398.70 | - |
| Sep 2, 2024 | 394.85 | 394.85 | 393.15 | 394.55 | 394.55 | - |
| Aug 30, 2024 | 397.85 | 400.05 | 397.85 | 400.05 | 400.05 | - |
| Aug 29, 2024 | 393.40 | 396.80 | 393.40 | 396.80 | 396.80 | - |
| Aug 28, 2024 | 392.65 | 393.20 | 391.80 | 391.95 | 391.95 | - |
| Aug 27, 2024 | 395.75 | 396.70 | 395.10 | 395.10 | 395.10 | - |
| Aug 26, 2024 | 394.65 | 396.15 | 394.50 | 394.90 | 394.90 | - |
| Aug 23, 2024 | 391.90 | 394.65 | 391.90 | 394.60 | 394.60 | - |
| Aug 22, 2024 | 391.20 | 393.65 | 391.20 | 393.65 | 393.65 | - |
| Aug 21, 2024 | 386.25 | 388.60 | 386.25 | 387.65 | 387.65 | - |
| Aug 20, 2024 | 385.20 | 387.05 | 384.85 | 384.85 | 384.85 | - |
| Aug 19, 2024 | 384.60 | 385.30 | 382.40 | 385.30 | 385.30 | - |
| Aug 16, 2024 | 384.45 | 384.95 | 383.70 | 384.95 | 384.95 | - |
| Aug 15, 2024 | 380.20 | 387.05 | 380.20 | 387.05 | 387.05 | 14 |
| Aug 14, 2024 | 382.15 | 382.15 | 378.25 | 378.25 | 378.25 | - |
| Aug 13, 2024 | 377.80 | 377.80 | 375.10 | 375.50 | 375.50 | - |
| Aug 12, 2024 | 383.80 | 383.80 | 379.60 | 379.60 | 379.60 | - |
| Aug 9, 2024 | 385.25 | 386.40 | 382.75 | 382.75 | 382.75 | - |
| Aug 8, 2024 | 386.75 | 386.75 | 383.35 | 385.10 | 385.10 | 3 |
| Aug 7, 2024 | 383.15 | 389.60 | 383.15 | 388.60 | 388.60 | - |
| Aug 6, 2024 | 384.85 | 385.55 | 384.00 | 385.30 | 385.30 | - |
| Aug 5, 2024 | 379.00 | 381.85 | 375.45 | 381.85 | 381.85 | 23 |
| Aug 2, 2024 | 388.60 | 388.60 | 385.00 | 385.00 | 385.00 | - |
| Aug 1, 2024 | 394.50 | 394.50 | 389.10 | 391.85 | 391.85 | - |
| Jul 31, 2024 | 397.20 | 402.55 | 397.20 | 399.25 | 399.25 | 19 |
| Jul 30, 2024 | 394.00 | 394.00 | 387.60 | 389.50 | 389.50 | 23 |
| Jul 29, 2024 | 398.20 | 398.20 | 394.20 | 394.20 | 394.20 | - |
| Jul 26, 2024 | 391.40 | 397.60 | 391.40 | 397.45 | 397.45 | - |
| Jul 25, 2024 | 399.80 | 399.80 | 394.15 | 394.15 | 394.15 | - |
| Jul 24, 2024 | 396.60 | 400.00 | 396.60 | 399.30 | 399.30 | - |
| Jul 23, 2024 | 413.75 | 413.75 | 406.30 | 406.30 | 406.30 | - |
| Jul 22, 2024 | 406.95 | 410.15 | 406.95 | 410.15 | 410.15 | - |
| Jul 19, 2024 | 405.15 | 406.35 | 404.80 | 406.35 | 406.35 | - |
| Jul 18, 2024 | 406.60 | 408.60 | 406.60 | 408.60 | 408.60 | - |
| Jul 17, 2024 | 401.35 | 402.60 | 401.35 | 402.60 | 402.60 | - |
| Jul 16, 2024 | 400.40 | 401.05 | 400.40 | 401.05 | 401.05 | - |
| Jul 15, 2024 | 408.75 | 412.25 | 405.45 | 405.45 | 405.45 | - |
| Jul 12, 2024 | 407.65 | 409.25 | 407.40 | 409.25 | 409.25 | 23 |
| Jul 11, 2024 | 405.10 | 406.00 | 404.25 | 406.00 | 406.00 | 7 |
| Jul 10, 2024 | 399.30 | 402.70 | 399.30 | 402.45 | 402.45 | - |
| Jul 9, 2024 | 404.10 | 406.85 | 403.00 | 403.00 | 403.00 | 20 |
| Jul 8, 2024 | 409.05 | 411.35 | 409.05 | 410.20 | 410.20 | - |
| Jul 5, 2024 | 408.45 | 410.00 | 408.45 | 409.45 | 409.45 | - |
| Jul 4, 2024 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | - |
| Jul 3, 2024 | 408.15 | 408.15 | 408.15 | 408.15 | 408.15 | - |
| Jul 2, 2024 | 407.20 | 407.20 | 407.20 | 407.20 | 407.20 | - |
| Jul 1, 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 414.15 | - |
| Jun 28, 2024 | 437.35 | 437.35 | 437.35 | 437.35 | 437.35 | - |
| Jun 27, 2024 | 437.35 | 437.35 | 437.35 | 437.35 | 437.35 | - |
| Jun 26, 2024 | 438.70 | 438.70 | 438.70 | 438.70 | 438.70 | - |
| Jun 25, 2024 | 440.80 | 440.80 | 440.80 | 440.80 | 440.80 | - |
| Jun 24, 2024 | 441.50 | 441.50 | 441.50 | 441.50 | 441.50 | - |
| Jun 21, 2024 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | - |
| Jun 20, 2024 | 436.95 | 436.95 | 436.95 | 436.95 | 436.95 | - |
| Jun 19, 2024 | 439.10 | 439.10 | 439.10 | 439.10 | 439.10 | - |
| Jun 18, 2024 | 443.50 | 443.50 | 443.50 | 443.50 | 443.50 | - |
| Jun 17, 2024 | 443.60 | 443.60 | 443.60 | 443.60 | 443.60 | - |
| Jun 14, 2024 | 449.65 | 449.65 | 449.65 | 449.65 | 449.65 | - |
| Jun 13, 2024 | 454.90 | 454.90 | 454.90 | 454.90 | 454.90 | - |
| Jun 12, 2024 | 452.15 | 452.15 | 452.15 | 452.15 | 452.15 | - |
| Jun 11, 2024 | 455.95 | 455.95 | 455.95 | 455.95 | 455.95 | - |
| Jun 10, 2024 | 451.45 | 451.45 | 451.45 | 451.45 | 451.45 | - |
| Jun 7, 2024 | 457.70 | 457.70 | 457.70 | 457.70 | 457.70 | - |
| Jun 6, 2024 | 457.25 | 457.25 | 457.25 | 457.25 | 457.25 | - |
| Jun 5, 2024 | 453.95 | 453.95 | 453.95 | 453.95 | 453.95 | - |
| Jun 4, 2024 | 449.50 | 449.50 | 449.50 | 449.50 | 449.50 | - |
| Jun 3, 2024 | 454.40 | 454.40 | 454.40 | 454.40 | 454.40 | - |
| May 31, 2024 | 444.35 | 444.35 | 444.35 | 444.35 | 444.35 | - |
| May 30, 2024 | 442.10 | 442.10 | 442.10 | 442.10 | 442.10 | - |
| May 29, 2024 | 443.90 | 443.90 | 443.90 | 443.90 | 443.90 | - |
| May 28, 2024 | 449.65 | 449.65 | 449.65 | 449.65 | 449.65 | - |
| May 27, 2024 | 446.40 | 446.40 | 446.40 | 446.40 | 446.40 | - |
| May 24, 2024 | 447.50 | 447.50 | 447.50 | 447.50 | 447.50 | - |
| May 23, 2024 | 455.15 | 455.15 | 455.15 | 455.15 | 455.15 | - |
| May 22, 2024 | 445.75 | 445.75 | 445.75 | 445.75 | 445.75 | - |
| May 21, 2024 | 447.20 | 447.20 | 447.20 | 447.20 | 447.20 | - |
| May 20, 2024 | 448.45 | 448.45 | 448.45 | 448.45 | 448.45 | - |
| May 17, 2024 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | - |
| May 16, 2024 | 455.10 | 455.10 | 455.10 | 455.10 | 455.10 | - |
| May 15, 2024 | 458.45 | 458.45 | 458.45 | 458.45 | 458.45 | - |
| May 14, 2024 | 454.80 | 454.80 | 454.80 | 454.80 | 454.80 | - |
| May 13, 2024 | 454.70 | 454.70 | 454.70 | 454.70 | 454.70 | - |
| May 10, 2024 | 454.90 | 454.90 | 452.60 | 452.60 | 452.60 | 24 |
| May 9, 2024 | 447.20 | 447.20 | 447.20 | 447.20 | 447.20 | - |
| May 8, 2024 | 445.90 | 447.40 | 445.90 | 447.40 | 447.40 | 1 |
| May 7, 2024 | 444.15 | 444.15 | 444.15 | 444.15 | 444.15 | - |
| May 6, 2024 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | - |
| May 3, 2024 | 436.30 | 443.70 | 436.30 | 443.70 | 443.70 | 30 |
| May 2, 2024 | 434.60 | 434.60 | 433.75 | 434.50 | 434.50 | 58 |
| Apr 30, 2024 | 440.20 | 440.20 | 440.20 | 440.20 | 440.20 | - |
| Apr 29, 2024 | 436.45 | 436.45 | 436.45 | 436.45 | 436.45 | - |
| Apr 26, 2024 | 6.6 Dividend | |||||
| Apr 26, 2024 | 431.30 | 431.30 | 431.30 | 431.30 | 431.30 | - |
| Apr 25, 2024 | 445.25 | 445.25 | 445.25 | 445.25 | 438.65 | - |
Related Tickers
PUIG.MC Puig Brands SA
16.28
+1.06%
CHD Church & Dwight Co., Inc.
99.31
-0.90%
COTY Coty Inc.
4.9700
-1.39%
ULVR.L Unilever PLC
4,685.00
-2.21%
CLX The Clorox Company
138.27
+0.51%
CL Colgate-Palmolive Company
93.91
+1.31%
EL The Estée Lauder Companies Inc.
59.39
+1.26%
ELF e.l.f. Beauty, Inc.
61.15
+0.81%
PG The Procter & Gamble Company
161.02
+0.93%
HIMS Hims & Hers Health, Inc.
28.09
-0.18%