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
2023-12-29 181.98 182.62 181.20 181.60 0.2M
2023-12-28 181.06 181.58 180.18 180.96 0.2M
2023-12-27 181.40 182.06 180.90 181.20 0.2M
2023-12-22 180.96 182.02 180.62 181.74 0.2M
2023-12-21 180.92 182.04 180.26 181.26 0.3M
2023-12-20 182.88 182.88 181.08 181.74 0.4M
2023-12-19 183.56 184.22 182.12 183.18 0.3M
2023-12-18 184.06 184.58 182.64 183.76 0.3M
2023-12-15 185.40 186.26 184.60 185.24 0.9M
2023-12-14 188.00 188.84 183.78 185.08 0.4M
2023-12-13 183.10 187.20 183.10 185.42 0.6M
2023-12-12 183.54 184.62 183.44 183.56 0.3M
2023-12-11 182.66 184.86 182.40 183.22 0.5M
2023-12-08 180.92 183.90 180.86 182.70 0.5M
2023-12-07 180.54 181.62 180.26 181.06 0.3M
2023-12-06 179.90 180.72 178.98 180.46 0.4M
2023-12-05 176.98 179.80 176.98 179.66 0.3M
2023-12-04 177.52 178.48 176.84 178.06 0.2M
2023-12-01 175.58 178.88 175.36 178.12 0.4M
2023-11-30 177.26 177.28 174.66 175.12 0.8M
2023-11-29 176.88 177.48 175.64 177.24 0.3M
2023-11-28 176.84 176.84 174.82 176.58 0.3M
2023-11-27 178.20 178.88 177.00 177.00 0.3M
2023-11-24 177.64 178.04 177.10 178.04 0.5M
2023-11-23 179.32 179.56 177.74 177.74 0.3M
2023-11-22 177.06 179.32 176.76 178.92 0.3M
2023-11-21 175.94 177.16 175.88 176.98 0.4M
2023-11-20 179.04 179.50 176.22 176.58 0.4M
2023-11-17 178.36 179.76 178.18 179.38 0.5M
2023-11-16 178.00 179.18 176.98 177.88 0.5M
2023-11-15 179.20 181.96 177.40 178.18 0.6M
2023-11-14 177.00 180.42 176.32 179.98 0.5M
2023-11-13 175.46 176.76 174.92 176.76 0.5M
2023-11-10 175.12 175.90 173.38 174.90 0.3M
2023-11-09 174.00 176.14 172.96 175.44 0.4M
2023-11-08 172.98 175.20 172.82 174.00 0.2M
2023-11-07 171.82 173.68 171.70 172.90 0.2M
2023-11-06 174.78 174.96 172.62 172.66 0.3M
2023-11-03 174.84 175.96 174.22 174.24 0.4M
2023-11-02 173.64 176.42 172.52 175.58 0.5M
2023-11-01 170.22 172.14 169.62 171.42 0.3M
2023-10-31 169.56 171.78 169.26 170.64 0.5M
2023-10-30 170.00 170.00 166.80 168.28 0.3M
2023-10-27 169.00 169.46 165.86 168.02 0.5M
2023-10-26 167.30 167.70 164.64 165.70 0.4M
2023-10-25 167.06 169.38 166.50 168.58 0.4M
2023-10-24 166.36 167.96 165.76 167.44 0.4M
2023-10-23 163.90 166.34 162.76 165.50 0.4M
2023-10-20 160.72 163.56 159.96 163.06 0.6M
2023-10-19 162.00 163.74 161.52 162.14 0.4M
2023-10-18 163.48 165.36 163.18 163.62 0.3M
2023-10-17 164.52 165.92 162.44 164.44 0.2M
2023-10-16 164.84 166.52 163.38 165.62 0.3M
2023-10-13 165.36 165.64 163.32 164.10 0.4M
2023-10-12 168.04 168.72 166.44 166.44 0.4M
2023-10-11 165.00 167.38 163.90 166.52 0.4M
2023-10-10 165.96 166.62 164.84 166.00 0.3M
2023-10-09 163.12 164.06 162.14 163.30 0.3M
2023-10-06 163.08 164.92 162.46 164.06 0.3M
2023-10-05 163.12 164.06 162.24 163.00 0.3M
2023-10-04 160.10 164.00 159.68 163.12 0.3M
2023-10-03 162.58 163.82 160.80 162.42 0.4M
2023-10-02 166.74 167.56 161.52 163.66 0.7M
2023-09-29 164.02 166.74 164.02 165.16 0.5M
2023-09-28 162.56 165.06 162.38 164.16 0.4M
2023-09-27 162.58 164.30 161.86 162.64 0.4M
2023-09-26 165.00 165.34 162.54 163.22 0.4M
2023-09-25 167.48 167.60 164.26 165.78 0.4M
2023-09-22 168.00 168.40 165.70 167.96 0.4M
2023-09-21 172.62 174.76 168.64 169.42 0.5M
2023-09-20 171.88 175.84 171.70 175.34 0.3M
2023-09-19 173.00 174.08 171.44 171.86 0.4M
2023-09-18 174.80 175.00 173.34 173.42 0.5M
2023-09-15 177.92 179.60 174.72 175.32 1.2M
2023-09-14 174.54 176.72 172.78 176.24 0.5M
2023-09-13 173.00 174.62 172.44 173.92 0.3M
2023-09-12 174.88 175.44 173.80 173.80 0.2M
2023-09-11 173.96 175.32 173.38 174.24 0.3M
2023-09-08 173.68 174.32 169.90 173.34 0.4M
2023-09-07 171.20 174.50 171.16 173.36 0.4M
2023-09-06 172.66 173.74 171.24 172.22 0.4M
2023-09-05 174.50 175.62 173.50 174.20 0.3M
2023-09-04 175.00 177.22 174.96 175.32 0.2M
2023-09-01 173.82 176.16 172.60 174.18 0.3M
2023-08-31 174.94 176.00 173.90 173.90 0.8M
2023-08-30 176.62 176.68 174.00 174.74 0.3M
2023-08-29 176.10 176.86 174.80 176.40 0.4M
2023-08-28 175.30 177.00 173.96 176.12 0.3M
2023-08-25 173.40 175.26 173.06 174.04 0.4M
2023-08-24 176.00 177.36 173.98 173.98 0.3M
2023-08-23 177.06 177.84 174.00 174.58 0.3M
2023-08-22 176.78 179.10 176.24 176.56 0.3M
2023-08-21 173.82 177.40 173.72 174.94 0.3M
2023-08-18 173.62 173.96 171.80 173.50 0.5M
2023-08-17 173.78 175.40 173.28 173.80 0.4M
2023-08-16 174.14 175.44 173.90 174.90 0.2M
2023-08-15 177.14 177.26 174.02 175.18 0.2M
2023-08-14 175.44 176.80 174.92 176.14 0.2M
2023-08-11 177.08 177.64 175.02 175.30 0.3M
2023-08-10 176.18 179.50 175.66 178.16 0.4M
2023-08-09 176.18 177.16 175.08 175.52 0.3M
2023-08-08 174.90 176.18 174.06 174.36 0.3M
2023-08-07 174.00 175.86 173.88 175.52 0.2M
2023-08-04 174.76 174.98 173.16 174.84 0.3M
2023-08-03 173.60 174.92 173.30 174.78 0.3M
2023-08-02 175.80 178.08 174.44 175.82 0.4M
2023-08-01 182.04 182.32 178.46 178.58 0.3M
2023-07-31 180.36 183.82 180.36 182.94 0.7M
2023-07-28 176.54 181.68 176.30 180.44 0.5M
2023-07-27 176.02 178.36 175.00 178.02 0.6M
2023-07-26 180.00 180.10 167.08 173.00 0.9M
2023-07-25 174.82 177.36 174.04 177.28 0.3M
2023-07-24 176.56 177.68 174.36 176.00 0.5M
2023-07-21 176.10 178.50 175.96 178.50 0.3M
2023-07-20 173.88 176.98 172.40 176.56 0.4M
2023-07-19 176.60 177.76 174.60 174.88 0.4M
2023-07-18 174.92 175.80 173.72 175.56 0.3M
2023-07-17 176.06 176.18 174.50 175.08 0.2M
2023-07-14 175.76 177.80 175.30 176.10 0.3M
2023-07-13 175.76 176.58 174.06 175.06 0.4M
2023-07-12 172.50 175.00 171.08 174.86 0.4M
2023-07-11 171.80 172.12 170.88 171.52 0.2M
2023-07-10 170.16 172.48 169.98 171.00 0.3M
2023-07-07 168.86 171.34 168.38 170.98 0.5M
2023-07-06 172.74 172.74 168.30 169.12 0.6M
2023-07-05 171.10 174.14 170.98 173.52 0.6M
2023-07-04 170.30 171.60 169.84 170.74 0.2M
2023-07-03 172.08 172.12 169.98 170.50 0.3M
2023-06-30 169.56 173.08 169.16 172.60 0.7M
2023-06-29 173.32 174.66 167.92 168.70 0.5M
2023-06-28 170.78 174.86 170.76 173.94 0.5M
2023-06-27 169.14 170.78 168.16 170.18 0.7M
2023-06-26 168.30 168.68 166.36 167.76 0.4M
2023-06-23 168.70 169.50 166.66 167.56 0.3M
2023-06-22 166.92 169.06 165.62 168.62 0.5M
2023-06-21 168.04 169.94 167.10 167.90 0.4M
2023-06-20 170.00 170.58 168.10 168.44 0.4M
2023-06-19 171.50 171.50 169.64 170.34 0.6M
2023-06-16 167.00 172.88 166.48 172.88 2.4M
2023-06-15 166.72 167.52 165.56 166.48 0.4M
2023-06-14 166.86 168.46 165.56 167.40 0.4M
2023-06-13 167.10 167.58 165.72 167.50 0.4M
2023-06-12 169.74 169.80 165.08 165.80 0.5M
2023-06-09 168.32 168.72 165.98 167.82 0.3M
2023-06-08 166.80 169.18 165.80 168.36 0.3M
2023-06-07 167.14 168.34 166.84 167.78 0.4M
2023-06-06 167.04 168.12 166.80 167.76 0.4M
2023-06-05 171.04 171.28 167.06 167.22 0.4M
2023-06-02 167.06 171.70 166.50 171.32 0.6M
2023-06-01 170.40 170.96 165.42 166.60 0.6M
2023-05-31 174.18 174.18 167.72 168.44 3.7M
2023-05-30 176.32 177.28 174.30 174.98 0.4M
2023-05-29 176.46 177.18 174.88 175.36 0.3M
2023-05-26 174.06 177.54 173.38 176.92 0.5M
2023-05-25 174.52 175.46 172.88 174.40 0.3M
2023-05-24 175.28 175.58 173.40 175.04 0.5M
2023-05-23 179.94 179.98 176.92 177.16 0.4M
2023-05-22 180.32 180.86 178.74 180.22 0.4M
2023-05-19 186.46 187.18 183.42 183.42 0.6M
2023-05-18 187.00 188.40 185.68 186.38 0.2M
2023-05-17 185.66 186.82 185.18 186.16 0.5M
2023-05-16 184.90 186.82 184.50 186.56 0.3M
2023-05-15 186.54 187.20 184.44 184.76 0.3M
2023-05-12 185.60 187.60 185.30 186.14 0.3M
2023-05-11 184.80 186.76 184.64 185.70 0.3M
2023-05-10 183.12 184.70 183.10 184.18 0.3M
2023-05-09 184.12 184.56 181.90 183.08 0.3M
2023-05-08 184.12 185.00 183.74 184.42 0.2M
2023-05-05 183.90 184.26 181.70 183.86 0.3M
2023-05-04 182.32 183.58 181.40 182.82 0.3M
2023-05-03 180.90 183.62 180.88 182.78 0.3M
2023-05-02 179.84 181.02 179.60 180.24 0.6M
2023-04-28 179.44 180.26 176.76 179.40 0.7M
2023-04-27 182.74 182.74 179.46 180.18 0.7M
2023-04-26 183.30 184.90 182.46 182.64 0.4M
2023-04-25 183.72 185.70 183.56 184.84 0.4M
2023-04-24 185.54 186.18 184.16 184.78 0.5M
2023-04-21 186.30 188.28 182.80 186.52 1.2M
2023-04-20 174.60 176.06 174.32 175.52 0.5M
2023-04-19 172.50 175.82 172.48 175.62 0.5M
2023-04-18 171.90 174.36 171.64 173.06 0.4M
2023-04-17 173.58 174.62 171.90 171.90 0.6M
2023-04-14 174.76 176.32 174.66 175.58 0.5M
2023-04-13 172.00 175.26 171.90 174.70 0.6M
2023-04-12 169.40 173.56 169.24 170.88 0.5M
2023-04-11 168.50 169.44 167.82 169.12 0.4M
2023-04-06 167.24 168.62 166.70 167.58 0.4M
2023-04-05 164.02 167.78 163.88 166.90 0.5M
2023-04-04 164.10 165.22 163.46 163.50 0.4M
2023-04-03 165.28 165.78 163.26 163.26 0.3M
2023-03-31 164.95 166.75 164.35 166.00 0.6M
2023-03-30 161.20 164.90 161.15 163.85 0.6M
2023-03-29 159.00 160.30 158.95 160.25 0.4M
2023-03-28 163.40 164.10 157.65 158.60 0.5M
2023-03-27 163.60 164.15 162.45 162.60 0.3M
2023-03-24 162.05 162.40 160.30 162.10 0.4M
2023-03-23 162.00 163.10 161.40 162.80 0.4M
2023-03-22 162.65 163.95 162.40 163.30 0.4M
2023-03-21 164.30 164.30 162.60 163.00 0.4M
2023-03-20 159.55 163.90 159.15 162.35 0.6M
2023-03-17 161.45 162.30 158.60 159.75 1.1M
2023-03-16 159.65 162.15 157.40 161.00 0.7M
2023-03-15 159.75 159.75 155.15 157.45 0.6M
2023-03-14 157.80 159.85 156.20 158.95 0.4M
2023-03-13 159.90 159.95 156.55 157.60 0.7M
2023-03-10 160.10 162.60 158.45 159.60 0.6M
2023-03-09 160.85 162.70 160.05 161.85 0.4M
2023-03-08 159.95 161.85 158.45 160.65 0.7M
2023-03-07 165.35 167.10 163.55 163.55 0.5M
2023-03-06 164.55 165.80 164.35 165.45 0.4M
2023-03-03 163.70 164.60 163.45 163.75 0.4M
2023-03-02 162.50 163.25 161.60 162.85 0.5M
2023-03-01 164.75 165.35 163.00 163.35 0.5M
2023-02-28 164.10 165.90 163.60 164.40 0.8M
2023-02-27 165.20 166.60 164.65 164.85 0.4M
2023-02-24 167.20 168.50 164.75 164.75 1.1M
2023-02-23 170.00 171.25 167.00 167.15 0.7M
2023-02-22 174.95 175.75 172.65 174.55 0.4M
2023-02-21 173.85 176.60 173.10 175.75 0.4M
2023-02-20 175.45 176.20 174.45 175.35 0.2M
2023-02-17 173.70 174.60 170.85 174.60 0.7M
2023-02-16 175.00 176.60 174.00 175.55 0.4M
2023-02-15 171.45 174.00 170.90 173.80 0.4M
2023-02-14 171.90 173.30 170.95 171.40 0.4M
2023-02-13 168.60 172.50 168.60 172.10 0.3M
2023-02-10 170.60 171.35 167.60 168.70 0.5M
2023-02-09 174.15 175.50 172.10 172.10 0.4M
2023-02-08 176.00 177.50 174.00 174.20 0.4M
2023-02-07 174.50 174.95 172.30 173.15 0.4M
2023-02-06 176.05 177.25 174.30 175.00 0.4M
2023-02-03 173.05 178.75 172.60 178.65 0.8M
2023-02-02 168.85 171.25 166.95 170.75 0.6M
2023-02-01 168.05 169.00 167.95 168.25 0.4M
2023-01-31 167.10 168.90 166.65 167.90 0.5M
2023-01-30 165.35 167.80 164.60 166.40 0.4M
2023-01-27 167.90 168.10 164.35 166.15 0.8M
2023-01-26 172.10 172.50 167.90 167.90 0.6M
2023-01-25 170.75 171.55 168.95 171.25 0.3M
2023-01-24 173.95 174.55 168.80 170.95 0.5M
2023-01-23 174.55 175.75 173.70 174.10 0.4M
2023-01-20 172.25 175.15 171.35 174.45 0.5M
2023-01-19 175.80 175.85 170.90 170.95 0.6M
2023-01-18 176.50 178.15 175.55 175.65 0.4M
2023-01-17 173.50 177.65 173.35 176.75 0.4M
2023-01-16 174.75 174.90 173.00 173.75 0.3M
2023-01-13 170.50 174.70 169.90 173.85 0.6M
2023-01-12 173.70 173.90 170.20 170.45 0.6M
2023-01-11 174.05 174.70 172.85 173.15 0.6M
2023-01-10 173.55 173.95 170.15 172.65 0.6M
2023-01-09 177.15 177.30 174.00 175.85 0.5M
2023-01-06 173.30 176.10 172.80 176.10 0.3M
2023-01-05 172.55 175.05 172.40 173.95 0.4M
2023-01-04 170.95 174.35 170.95 173.30 0.6M
2023-01-03 169.95 173.10 169.20 170.10 0.5M
2023-01-02 171.00 171.50 169.50 170.95 0.3M