EssilorLuxottica

ESLX
🏛️ france →
274.90
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 187.22 188.34 187.02 187.24 0.1M
2021-12-30 187.10 188.18 186.32 187.64 0.3M
2021-12-29 187.56 188.64 186.00 187.20 0.2M
2021-12-28 186.00 187.76 185.64 187.76 0.2M
2021-12-27 184.14 186.20 182.46 186.02 0.2M
2021-12-24 186.28 187.00 184.90 184.90 0.1M
2021-12-23 186.14 186.98 184.26 186.22 0.3M
2021-12-22 182.82 185.58 181.08 185.52 0.3M
2021-12-21 182.30 183.44 179.48 181.80 0.3M
2021-12-20 175.86 180.50 174.68 180.14 0.5M
2021-12-17 183.30 185.80 178.54 180.36 1.0M
2021-12-16 185.44 186.00 182.44 184.32 0.7M
2021-12-15 181.24 182.56 180.44 182.26 0.4M
2021-12-14 183.34 184.20 179.58 180.12 0.4M
2021-12-13 185.42 186.92 182.20 183.00 0.4M
2021-12-10 184.00 186.50 183.16 185.14 0.3M
2021-12-09 184.74 185.78 183.54 185.78 0.4M
2021-12-08 186.00 187.78 184.14 184.14 0.4M
2021-12-07 180.54 186.44 180.54 186.16 0.7M
2021-12-06 178.50 180.98 176.88 179.10 0.5M
2021-12-03 178.44 179.82 175.32 177.00 0.7M
2021-12-02 179.70 181.22 176.94 177.54 0.6M
2021-12-01 178.30 182.52 176.28 181.64 0.6M
2021-11-30 177.00 178.48 175.02 177.02 1.7M
2021-11-29 180.16 183.74 179.32 180.38 0.8M
2021-11-26 181.80 183.38 177.60 178.88 1.0M
2021-11-25 188.66 189.40 186.60 188.44 0.3M
2021-11-24 187.14 189.70 186.52 188.14 0.4M
2021-11-23 191.40 191.66 187.06 187.14 0.5M
2021-11-22 193.92 194.90 192.50 192.86 0.6M
2021-11-19 193.50 195.00 191.28 193.36 1.0M
2021-11-18 188.34 193.46 188.16 193.16 0.8M
2021-11-17 188.00 188.52 186.96 188.16 0.5M
2021-11-16 185.32 188.18 184.58 188.04 0.6M
2021-11-15 183.42 184.62 181.50 184.48 0.6M
2021-11-12 181.80 184.04 181.28 183.10 0.5M
2021-11-11 181.54 182.36 180.70 181.52 0.5M
2021-11-10 184.08 184.96 181.14 182.38 0.5M
2021-11-09 187.22 188.00 184.64 184.64 0.5M
2021-11-08 187.32 188.54 185.40 187.82 0.3M
2021-11-05 189.68 190.82 186.72 187.86 0.6M
2021-11-04 189.12 189.62 185.64 189.18 0.6M
2021-11-03 184.86 188.50 184.36 188.50 0.5M
2021-11-02 184.12 186.00 183.60 184.74 0.6M
2021-11-01 180.00 184.04 179.74 183.78 0.5M
2021-10-29 175.80 179.10 174.58 178.90 1.0M
2021-10-28 169.64 173.70 169.62 172.86 0.5M
2021-10-27 171.62 172.98 169.76 169.92 0.4M
2021-10-26 171.52 173.00 170.26 172.64 0.5M
2021-10-25 171.58 172.76 170.94 170.94 0.6M
2021-10-22 169.94 171.98 169.80 171.44 0.5M
2021-10-21 167.94 170.16 167.76 169.70 0.3M
2021-10-20 167.26 168.88 166.66 168.76 0.5M
2021-10-19 167.00 168.44 166.32 167.96 0.4M
2021-10-18 164.44 167.24 163.90 167.00 0.5M
2021-10-15 160.22 165.46 159.58 164.84 0.7M
2021-10-14 162.00 162.30 160.10 160.84 0.5M
2021-10-13 159.80 161.38 158.74 160.92 0.4M
2021-10-12 158.20 160.80 158.10 159.40 0.3M
2021-10-11 163.82 163.82 157.24 159.96 0.6M
2021-10-08 166.78 167.76 163.66 163.66 0.6M
2021-10-07 164.98 167.40 164.74 167.04 0.6M
2021-10-06 165.40 165.80 162.50 165.08 0.6M
2021-10-05 166.00 168.38 165.86 167.98 0.5M
2021-10-04 165.26 168.48 164.66 166.12 0.6M
2021-10-01 163.50 167.78 162.00 167.06 0.6M
2021-09-30 168.66 169.94 165.50 165.50 0.9M
2021-09-29 165.58 169.14 165.54 167.42 0.6M
2021-09-28 167.90 168.30 163.56 164.02 0.7M
2021-09-27 170.04 170.82 168.24 168.24 0.5M
2021-09-24 172.82 172.82 168.96 169.46 0.4M
2021-09-23 173.14 174.28 172.56 173.72 0.4M
2021-09-22 172.94 173.98 171.38 172.00 0.4M
2021-09-21 169.64 172.84 169.36 171.88 0.6M
2021-09-20 166.78 169.04 166.52 168.80 0.6M
2021-09-17 173.20 173.90 169.48 170.30 0.9M
2021-09-16 169.78 172.34 169.66 171.18 0.5M
2021-09-15 170.12 171.38 169.06 169.10 0.4M
2021-09-14 169.36 170.76 168.68 170.18 0.3M
2021-09-13 170.88 172.08 169.24 169.44 0.3M
2021-09-10 170.60 173.20 169.90 170.36 0.4M
2021-09-09 168.62 171.42 167.72 170.38 0.4M
2021-09-08 168.36 171.04 167.66 169.70 0.5M
2021-09-07 169.10 170.88 168.64 169.14 0.4M
2021-09-06 166.82 169.64 166.82 169.10 0.2M
2021-09-03 169.24 169.24 165.10 166.46 0.4M
2021-09-02 167.86 169.46 166.94 168.90 0.4M
2021-09-01 166.86 168.50 166.62 167.50 0.4M
2021-08-31 163.36 166.26 162.56 166.26 1.0M
2021-08-30 162.22 162.66 161.84 162.46 0.2M
2021-08-27 160.36 162.04 159.28 162.04 0.3M
2021-08-26 161.10 161.24 159.72 161.08 0.2M
2021-08-25 161.62 162.04 161.16 161.86 0.3M
2021-08-24 163.42 163.86 160.68 161.52 0.3M
2021-08-23 162.10 163.38 161.36 162.76 0.3M
2021-08-20 160.40 161.08 158.76 160.58 0.3M
2021-08-19 161.10 161.10 157.42 160.04 0.7M
2021-08-18 163.02 164.36 162.34 162.34 0.4M
2021-08-17 162.38 164.34 162.20 163.92 0.3M
2021-08-16 164.12 164.14 162.60 163.16 0.2M
2021-08-13 163.78 166.08 163.78 164.92 0.3M
2021-08-12 162.98 164.14 162.88 163.90 0.3M
2021-08-11 163.20 163.76 162.48 163.22 0.3M
2021-08-10 166.00 166.70 162.84 163.16 0.4M
2021-08-09 166.10 166.60 165.36 166.10 0.2M
2021-08-06 166.18 167.44 165.52 165.90 0.4M
2021-08-05 166.66 167.80 166.20 166.20 0.3M
2021-08-04 166.86 167.20 165.28 166.20 0.5M
2021-08-03 164.00 167.40 163.94 166.16 0.5M
2021-08-02 160.10 164.54 160.10 164.00 0.5M
2021-07-30 154.50 161.86 154.26 159.16 0.8M
2021-07-29 152.76 154.78 152.76 153.96 0.3M
2021-07-28 153.00 154.48 152.26 153.38 0.3M
2021-07-27 152.74 154.44 152.28 152.94 0.3M
2021-07-26 154.00 154.80 153.34 153.90 0.3M
2021-07-23 153.90 155.82 153.10 155.12 0.4M
2021-07-22 152.08 153.90 152.06 153.28 0.3M
2021-07-21 150.78 151.92 149.48 151.92 0.5M
2021-07-20 149.76 151.22 148.50 149.64 0.5M
2021-07-19 151.02 151.02 146.74 148.58 0.6M
2021-07-16 154.30 155.00 151.16 152.24 0.5M
2021-07-15 156.46 156.96 153.88 154.04 0.4M
2021-07-14 156.80 157.72 155.92 157.48 0.4M
2021-07-13 156.66 158.10 156.66 157.38 0.5M
2021-07-12 153.98 156.52 153.42 156.32 0.3M
2021-07-09 153.14 155.10 152.72 154.34 0.4M
2021-07-08 154.10 154.24 151.34 152.80 0.6M
2021-07-07 152.14 155.18 152.12 155.18 0.6M
2021-07-06 152.08 152.30 150.74 151.60 0.5M
2021-07-05 152.22 152.80 151.70 152.38 0.3M
2021-07-02 153.44 154.08 151.86 152.44 0.5M
2021-07-01 156.52 157.06 151.98 152.98 0.6M
2021-06-30 156.26 157.90 155.64 155.64 0.7M
2021-06-29 154.82 156.20 154.64 155.58 0.4M
2021-06-28 155.16 156.08 154.58 154.60 0.3M
2021-06-25 155.58 156.16 155.08 155.52 0.3M
2021-06-24 153.94 156.64 153.66 155.40 0.7M
2021-06-23 152.00 154.10 150.04 152.96 0.6M
2021-06-22 150.14 150.22 147.18 150.02 0.6M
2021-06-21 148.40 150.40 147.62 150.40 0.3M
2021-06-18 149.20 152.06 148.64 149.48 0.8M
2021-06-17 147.68 149.26 147.24 149.26 0.4M
2021-06-16 148.42 148.52 147.28 148.00 0.4M
2021-06-15 148.94 149.24 147.96 147.96 0.4M
2021-06-14 148.40 149.58 148.00 148.50 0.4M
2021-06-11 146.88 149.84 146.70 148.42 0.5M
2021-06-10 146.84 147.06 145.26 146.32 0.4M
2021-06-09 147.04 147.60 146.40 146.40 0.4M
2021-06-08 145.92 147.96 145.60 146.96 0.5M
2021-06-07 143.82 145.98 143.66 145.58 0.4M
2021-06-04 144.30 144.30 143.24 143.74 0.3M
2021-06-03 143.42 144.54 142.12 144.14 0.4M
2021-06-02 141.06 143.66 140.82 143.66 0.5M
2021-06-01 142.82 143.46 141.62 141.96 0.4M
2021-05-31 142.30 143.26 141.62 141.88 0.3M
2021-05-28 141.92 142.62 139.92 142.58 0.7M
2021-05-27 142.70 143.58 140.72 142.54 2.0M
2021-05-26 141.82 143.26 141.56 143.00 0.4M
2021-05-25 142.62 142.62 140.82 141.20 0.5M
2021-05-24 142.64 143.14 142.44 142.68 0.2M
2021-05-21 141.24 142.94 141.10 142.50 0.5M
2021-05-20 137.42 141.16 137.42 141.04 0.6M
2021-05-19 139.06 139.16 136.14 137.40 0.5M
2021-05-18 140.92 141.94 139.92 140.14 0.4M
2021-05-17 140.00 141.16 139.56 140.18 0.3M
2021-05-14 139.36 139.88 138.60 139.88 0.3M
2021-05-13 136.98 138.54 135.30 138.14 0.3M
2021-05-12 136.54 138.46 136.54 137.96 0.5M
2021-05-11 138.16 138.74 136.50 137.90 0.7M
2021-05-10 141.14 141.32 139.44 139.86 0.4M
2021-05-07 139.92 140.70 139.02 140.70 0.4M
2021-05-06 140.00 141.64 137.78 139.26 0.4M
2021-05-05 138.32 139.54 137.70 139.04 0.5M
2021-05-04 139.28 140.46 137.72 137.98 0.4M
2021-05-03 138.40 139.46 137.00 139.36 0.2M
2021-04-30 141.40 141.56 138.08 138.40 0.4M
2021-04-29 141.50 141.74 140.26 141.26 0.4M
2021-04-28 139.90 141.36 139.76 141.20 0.4M
2021-04-27 140.52 140.62 138.26 139.62 0.5M
2021-04-26 140.84 141.00 139.70 140.34 0.3M
2021-04-23 142.84 143.10 139.96 140.90 0.4M
2021-04-22 141.50 143.10 141.46 142.62 0.4M
2021-04-21 139.02 142.16 138.14 141.18 0.4M
2021-04-20 139.56 139.78 137.90 139.16 0.6M
2021-04-19 138.98 140.60 138.84 139.52 0.4M
2021-04-16 139.72 139.92 138.46 139.08 0.5M
2021-04-15 138.48 140.18 138.26 139.84 0.5M
2021-04-14 138.02 138.54 137.00 138.20 0.3M
2021-04-13 138.60 138.82 136.96 137.56 0.5M
2021-04-12 137.14 139.42 136.52 139.14 0.4M
2021-04-09 136.38 137.14 135.70 137.10 0.3M
2021-04-08 135.98 137.42 135.80 136.34 0.4M
2021-04-07 138.08 138.32 136.24 136.32 0.5M
2021-04-06 139.50 139.66 137.60 138.04 0.5M
2021-04-01 139.80 139.80 137.30 138.44 0.5M
2021-03-31 138.00 139.15 138.00 138.85 0.6M
2021-03-30 137.50 138.60 136.80 138.00 0.5M
2021-03-29 136.20 137.90 135.70 137.40 0.5M
2021-03-26 136.75 137.85 135.05 135.90 0.6M
2021-03-25 132.95 136.05 132.50 135.70 0.6M
2021-03-24 131.00 134.30 130.20 133.60 0.8M
2021-03-23 129.15 134.95 129.10 131.75 0.9M
2021-03-22 131.30 131.45 128.95 129.65 0.7M
2021-03-19 132.75 133.45 131.45 131.55 1.4M
2021-03-18 134.70 134.85 133.35 133.65 0.7M
2021-03-17 136.75 136.90 134.55 134.55 0.6M
2021-03-16 139.40 139.65 136.10 136.90 0.6M
2021-03-15 140.30 141.70 138.30 139.40 0.5M
2021-03-12 140.55 142.80 139.65 139.75 0.7M
2021-03-11 138.55 141.55 138.10 141.30 0.6M
2021-03-10 136.95 138.55 136.90 137.80 0.5M
2021-03-09 137.50 138.00 136.65 137.15 0.5M
2021-03-08 134.50 137.35 133.90 137.15 0.5M
2021-03-05 133.30 134.85 132.50 133.40 0.7M
2021-03-04 133.85 134.45 133.55 134.00 0.6M
2021-03-03 137.45 137.45 134.15 134.35 0.7M
2021-03-02 135.80 137.70 135.30 136.30 0.4M
2021-03-01 136.35 137.50 135.75 136.55 0.4M
2021-02-26 133.10 135.90 132.85 135.00 1.0M
2021-02-25 137.50 138.50 134.90 134.90 0.7M
2021-02-24 136.00 137.00 135.50 136.95 0.4M
2021-02-23 136.50 137.05 135.30 136.45 0.4M
2021-02-22 135.65 137.20 134.95 136.95 0.3M
2021-02-19 137.85 138.25 136.35 136.45 0.6M
2021-02-18 137.00 139.60 136.65 137.45 0.5M
2021-02-17 138.05 138.05 136.15 136.95 0.7M
2021-02-16 136.50 140.20 136.05 140.00 0.6M
2021-02-15 138.10 138.50 136.20 136.70 0.6M
2021-02-12 132.65 137.15 132.55 136.90 0.8M
2021-02-11 131.95 133.20 131.35 132.20 0.5M
2021-02-10 133.20 133.60 131.55 132.05 0.4M
2021-02-09 131.00 133.60 130.55 133.20 0.5M
2021-02-08 128.50 131.90 128.35 131.00 0.9M
2021-02-05 125.80 128.75 125.50 128.75 0.7M
2021-02-04 121.50 126.50 121.30 125.80 0.7M
2021-02-03 124.50 125.00 121.50 121.50 0.5M
2021-02-02 121.10 123.85 120.80 123.05 0.7M
2021-02-01 118.15 121.05 117.65 120.50 0.7M
2021-01-29 116.75 118.65 116.45 117.00 1.1M
2021-01-28 117.65 118.40 116.40 117.90 0.9M
2021-01-27 120.65 121.40 117.30 118.35 0.8M
2021-01-26 120.70 121.50 120.15 120.70 0.4M
2021-01-25 122.50 122.70 120.15 120.55 0.5M
2021-01-22 122.10 122.95 120.95 122.50 0.4M
2021-01-21 124.80 125.25 122.55 122.60 0.4M
2021-01-20 123.60 125.10 123.25 124.50 0.5M
2021-01-19 124.00 125.35 122.75 123.10 0.5M
2021-01-18 123.45 125.40 123.20 125.05 0.4M
2021-01-15 125.35 125.70 123.10 124.05 0.6M
2021-01-14 128.95 129.15 126.20 126.50 0.6M
2021-01-13 128.15 129.20 127.75 128.65 0.5M
2021-01-12 129.50 130.15 128.15 128.50 0.8M
2021-01-11 130.20 130.70 128.75 129.35 0.5M
2021-01-08 129.95 131.45 129.45 130.90 0.6M
2021-01-07 129.10 129.25 127.60 128.65 0.5M
2021-01-06 127.70 129.00 126.90 128.50 0.5M
2021-01-05 128.75 129.50 127.05 127.40 0.5M
2021-01-04 128.55 129.40 128.00 128.75 0.5M