EssilorLuxottica

ESLX
🏛️ germany →
276.40
Last Update: 2025-09-30
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
2021-12-30 186.78 187.94 186.78 187.94 0.0M
2021-12-29 187.34 187.36 186.96 186.96 0.0M
2021-12-28 185.62 187.74 185.62 187.74 0.0M
2021-12-27 185.62 185.62 182.78 185.56 0.0M
2021-12-23 185.12 185.96 185.12 185.96 0.0M
2021-12-22 182.34 182.34 181.44 181.74 0.0M
2021-12-21 181.44 182.76 180.66 182.76 0.0M
2021-12-20 175.68 180.80 175.00 180.80 0.0M
2021-12-17 183.12 183.12 179.26 179.88 0.0M
2021-12-16 183.86 185.04 183.86 184.38 0.0M
2021-12-15 180.12 180.12 180.12 180.12 0.0M
2021-12-14 182.60 183.00 182.60 183.00 0.0M
2021-12-13 184.74 184.74 183.10 183.10 0.0M
2021-12-10 185.38 185.38 185.38 185.38 0.0M
2021-12-09 184.80 184.84 184.80 184.84 0.0M
2021-12-08 185.76 186.22 184.40 184.40 0.0M
2021-12-07 180.44 186.42 180.44 186.42 0.0M
2021-12-06 177.36 179.88 177.36 179.36 0.0M
2021-12-03 178.56 178.56 176.34 176.48 0.0M
2021-12-02 179.54 179.80 178.42 178.50 0.0M
2021-12-01 178.92 180.24 178.92 180.24 0.0M
2021-11-30 178.98 178.98 175.10 176.40 0.0M
2021-11-29 179.28 183.00 179.28 181.64 0.0M
2021-11-26 186.40 186.40 177.86 178.00 0.0M
2021-11-25 188.08 188.38 186.92 188.22 0.0M
2021-11-24 187.56 189.12 186.60 187.62 0.0M
2021-11-23 190.34 190.34 189.00 189.20 0.0M
2021-11-22 195.34 195.34 192.66 192.66 0.0M
2021-11-19 193.52 194.90 193.14 193.64 0.0M
2021-11-18 187.86 193.58 187.86 193.34 0.0M
2021-11-17 187.22 188.50 187.22 188.50 0.0M
2021-11-16 183.88 188.04 183.88 188.04 0.0M
2021-11-15 183.00 184.48 183.00 184.36 0.0M
2021-11-12 181.68 183.74 181.68 183.36 0.0M
2021-11-11 181.82 182.62 180.90 180.90 0.0M
2021-11-10 184.24 184.24 181.58 182.24 0.0M
2021-11-09 187.40 187.54 185.62 185.62 0.0M
2021-11-08 188.98 188.98 185.50 187.32 0.0M
2021-11-05 189.26 190.50 189.00 189.00 0.0M
2021-11-04 190.06 190.48 187.24 189.16 0.0M
2021-11-03 184.32 187.88 184.32 187.40 0.0M
2021-11-02 183.12 185.50 183.12 185.00 0.0M
2021-11-01 179.30 182.06 179.30 182.06 0.0M
2021-10-29 172.14 175.14 172.14 175.12 0.0M
2021-10-28 169.54 172.40 169.54 172.00 0.0M
2021-10-27 172.26 172.26 169.98 170.16 0.0M
2021-10-26 171.32 172.04 171.00 172.04 0.0M
2021-10-25 171.94 172.20 171.82 172.16 0.0M
2021-10-22 169.68 171.86 169.68 171.78 0.0M
2021-10-21 168.12 169.18 168.12 169.18 0.0M
2021-10-20 167.62 168.78 166.82 168.52 0.0M
2021-10-19 166.76 167.68 166.76 167.68 0.0M
2021-10-18 165.60 165.96 165.56 165.96 0.0M
2021-10-15 161.10 165.30 161.10 165.30 0.0M
2021-10-14 162.00 162.00 160.62 161.08 0.0M
2021-10-13 159.56 160.46 159.42 160.46 0.0M
2021-10-12 158.70 159.82 158.70 159.32 0.0M
2021-10-11 164.96 164.96 158.94 159.68 0.0M
2021-10-08 166.92 167.56 164.00 164.00 0.0M
2021-10-07 165.32 166.44 165.32 166.44 0.0M
2021-10-06 166.84 166.84 162.62 165.08 0.0M
2021-10-05 166.50 168.02 166.40 168.02 0.0M
2021-10-04 167.70 167.70 166.52 166.94 0.0M
2021-10-01 163.92 167.18 163.92 167.04 0.0M
2021-09-30 168.56 169.52 164.96 164.96 0.0M
2021-09-29 164.72 167.30 164.72 167.30 0.0M
2021-09-28 168.82 168.82 164.18 164.18 0.0M
2021-09-27 171.84 171.84 168.52 168.80 0.0M
2021-09-24 173.34 173.34 169.48 169.62 0.0M
2021-09-23 172.02 174.14 172.02 173.56 0.0M
2021-09-22 171.82 172.34 171.82 171.96 0.0M
2021-09-21 169.50 171.88 169.50 171.88 0.0M
2021-09-20 170.68 170.68 166.94 168.56 0.0M
2021-09-17 171.80 173.36 170.10 170.54 0.0M
2021-09-16 170.20 171.88 170.20 171.78 0.0M
2021-09-15 169.80 170.56 169.76 169.76 0.0M
2021-09-14 170.40 170.64 169.24 170.58 0.0M
2021-09-13 169.98 171.58 169.68 169.68 0.0M
2021-09-10 170.00 172.28 170.00 170.60 0.0M
2021-09-09 169.48 171.46 168.46 171.18 0.0M
2021-09-08 168.78 170.92 168.78 170.16 0.0M
2021-09-07 169.38 170.28 169.10 169.10 0.0M
2021-09-06 167.08 168.86 167.08 168.86 0.0M
2021-09-03 168.54 168.54 165.26 165.26 0.0M
2021-09-02 168.16 169.28 168.16 169.00 0.0M
2021-09-01 167.08 168.00 167.08 167.20 0.0M
2021-08-31 162.60 165.58 162.60 165.44 0.0M
2021-08-30 160.44 162.70 160.44 162.70 0.0M
2021-08-27 160.72 161.74 160.72 161.74 0.0M
2021-08-26 162.22 162.22 160.82 160.82 0.0M
2021-08-25 161.62 161.80 161.52 161.80 0.0M
2021-08-24 163.26 163.26 160.94 160.94 0.0M
2021-08-23 161.00 163.08 161.00 162.76 0.0M
2021-08-20 160.46 160.76 159.84 160.76 0.0M
2021-08-19 160.98 160.98 158.40 159.52 0.0M
2021-08-18 163.56 164.20 162.10 162.10 0.0M
2021-08-17 162.26 163.02 162.26 163.02 0.0M
2021-08-16 164.90 164.90 162.76 163.00 0.0M
2021-08-13 163.54 165.84 163.54 165.24 0.0M
2021-08-12 162.86 164.08 162.86 163.90 0.0M
2021-08-11 162.80 163.36 162.80 163.36 0.0M
2021-08-10 166.02 166.14 163.40 163.40 0.0M
2021-08-09 166.26 166.44 166.26 166.44 0.0M
2021-08-06 166.76 166.76 165.66 165.66 0.0M
2021-08-05 166.14 167.70 166.14 166.68 0.0M
2021-08-04 166.34 166.34 165.30 165.68 0.0M
2021-08-03 164.00 166.50 164.00 166.50 0.0M
2021-08-02 159.50 168.00 159.50 165.00 0.0M
2021-07-30 157.02 161.56 157.02 159.94 0.0M
2021-07-29 153.00 154.54 152.54 152.54 0.0M
2021-07-28 153.16 154.34 153.16 153.16 0.0M
2021-07-27 153.42 153.72 153.42 153.50 0.0M
2021-07-26 155.00 155.00 153.60 153.68 0.0M
2021-07-23 153.06 154.44 153.06 154.44 0.0M
2021-07-22 152.58 153.40 152.58 153.06 0.0M
2021-07-21 149.32 151.50 149.32 150.62 0.0M
2021-07-20 148.56 150.26 148.56 149.86 0.0M
2021-07-19 151.98 151.98 147.00 148.36 0.0M
2021-07-16 153.50 153.50 151.58 151.58 0.0M
2021-07-15 156.48 156.48 155.36 155.36 0.0M
2021-07-14 157.04 157.70 156.36 157.70 0.0M
2021-07-13 155.98 157.90 155.98 157.90 0.0M
2021-07-12 154.00 155.80 153.60 155.80 0.0M
2021-07-09 152.84 153.88 152.84 153.62 0.0M
2021-07-08 154.64 156.62 151.80 153.32 0.0M
2021-07-07 152.24 154.54 152.24 154.54 0.0M
2021-07-06 152.72 152.72 151.28 151.82 0.0M
2021-07-05 153.08 153.08 152.26 152.68 0.0M
2021-07-02 153.24 153.56 152.12 152.78 0.0M
2021-07-01 154.86 156.80 152.46 153.70 0.0M
2021-06-30 154.08 156.98 154.08 154.32 0.0M
2021-06-29 154.66 156.00 154.66 156.00 0.0M
2021-06-28 156.02 156.02 154.42 154.42 0.0M
2021-06-25 155.60 155.98 155.30 155.32 0.0M
2021-06-24 153.00 156.00 153.00 156.00 0.0M
2021-06-23 150.34 153.90 150.34 153.52 0.0M
2021-06-22 151.12 151.12 147.64 149.88 0.0M
2021-06-21 149.80 150.24 148.30 150.18 0.0M
2021-06-18 148.94 151.76 148.94 149.26 0.0M
2021-06-17 147.68 149.48 147.50 149.14 0.0M
2021-06-16 148.00 148.00 147.88 147.88 0.0M
2021-06-15 149.12 149.12 148.10 148.10 0.0M
2021-06-14 150.00 150.00 148.34 148.72 0.0M
2021-06-11 146.00 149.00 146.00 148.64 0.0M
2021-06-10 146.08 147.00 145.52 146.16 0.0M
2021-06-09 146.64 147.08 146.20 146.20 0.0M
2021-06-08 145.52 147.86 145.52 147.18 0.0M
2021-06-07 144.06 146.38 144.06 146.38 0.0M
2021-06-04 143.98 143.98 143.64 143.98 0.0M
2021-06-03 143.34 144.08 143.30 143.30 0.0M
2021-06-02 141.30 143.28 141.30 143.28 0.0M
2021-06-01 141.58 142.58 141.58 141.80 0.0M
2021-05-31 142.10 142.92 141.68 141.68 0.0M
2021-05-28 141.44 142.38 140.96 142.38 0.0M
2021-05-27 142.60 142.60 141.48 142.22 0.0M
2021-05-26 140.92 143.16 140.92 143.16 0.0M
2021-05-25 142.18 142.18 141.36 141.36 0.0M
2021-05-21 140.76 143.02 140.76 142.90 0.0M
2021-05-20 137.54 140.66 137.54 140.62 0.0M
2021-05-19 138.92 138.92 137.14 137.14 0.0M
2021-05-18 139.80 140.92 139.80 140.66 0.0M
2021-05-17 140.26 140.38 140.10 140.38 0.0M
2021-05-14 139.34 139.34 139.18 139.18 0.0M
2021-05-13 136.62 138.10 136.56 138.06 0.0M
2021-05-12 137.54 138.26 137.54 137.76 0.0M
2021-05-11 138.14 138.14 137.52 137.52 0.0M
2021-05-10 140.60 141.02 139.54 140.30 0.0M
2021-05-07 139.22 140.50 139.22 140.50 0.0M
2021-05-06 138.66 141.18 138.58 139.64 0.0M
2021-05-05 138.26 139.26 138.26 139.20 0.0M
2021-05-04 138.98 139.76 138.00 138.28 0.0M
2021-05-03 139.82 139.82 137.04 139.20 0.0M
2021-04-30 141.30 141.30 139.56 139.56 0.0M
2021-04-29 141.48 141.48 140.70 140.70 0.0M
2021-04-28 139.24 141.18 139.24 141.18 0.0M
2021-04-27 139.96 139.96 138.94 138.94 0.0M
2021-04-26 141.28 141.28 141.28 141.28 0.0M
2021-04-23 141.74 141.74 140.42 140.42 0.0M
2021-04-22 140.80 143.00 140.80 142.80 0.0M
2021-04-21 138.78 141.38 138.72 141.38 0.0M
2021-04-20 139.14 139.14 138.02 139.04 0.0M
2021-04-19 138.70 140.18 138.70 139.98 0.0M
2021-04-16 139.46 140.08 138.48 140.08 0.0M
2021-04-15 137.84 140.00 137.84 140.00 0.0M
2021-04-14 137.20 138.40 137.04 138.06 0.0M
2021-04-13 138.20 138.20 137.10 137.32 0.0M
2021-04-12 136.74 139.30 136.74 139.30 0.0M
2021-04-09 136.00 136.00 135.96 135.96 0.0M
2021-04-08 135.96 136.38 135.96 136.38 0.0M
2021-04-07 137.68 137.80 136.40 136.52 0.0M
2021-04-06 138.08 138.80 137.90 138.12 0.0M
2021-04-01 138.48 139.04 138.42 138.60 0.0M
2021-03-31 137.35 138.75 137.35 138.75 0.0M
2021-03-30 137.25 137.95 137.00 137.95 0.0M
2021-03-29 135.95 137.70 135.95 137.60 0.0M
2021-03-26 135.75 137.05 135.70 135.70 0.0M
2021-03-25 132.80 135.00 132.80 135.00 0.0M
2021-03-24 131.60 132.95 131.30 132.75 0.0M
2021-03-23 129.15 132.05 129.15 131.95 0.0M
2021-03-22 131.20 131.20 129.40 129.40 0.0M
2021-03-19 131.95 133.00 131.90 131.90 0.0M
2021-03-18 134.90 134.90 134.00 134.00 0.0M
2021-03-17 136.55 137.20 134.85 134.95 0.0M
2021-03-16 139.25 139.25 136.35 136.80 0.0M
2021-03-15 139.40 141.10 139.40 141.00 0.0M
2021-03-12 140.95 141.95 140.10 140.70 0.0M
2021-03-11 137.90 141.00 137.90 139.80 0.0M
2021-03-10 136.80 138.55 136.80 137.90 0.0M
2021-03-09 136.80 137.50 136.80 137.35 0.0M
2021-03-08 134.65 136.95 134.65 136.95 0.0M
2021-03-05 134.00 134.35 132.80 134.35 0.0M
2021-03-04 134.00 134.05 133.25 133.25 0.0M
2021-03-03 135.80 136.00 134.55 134.90 0.0M
2021-03-02 136.00 136.00 136.00 136.00 0.0M
2021-03-01 134.80 137.30 134.80 136.60 0.0M
2021-02-26 133.05 135.10 133.05 135.10 0.0M
2021-02-25 135.80 135.80 135.80 135.80 0.0M
2021-02-24 136.00 137.35 135.90 137.35 0.0M
2021-02-23 136.60 136.60 135.55 136.40 0.0M
2021-02-22 135.30 136.35 135.30 136.10 0.0M
2021-02-19 137.10 137.10 136.50 137.00 0.0M
2021-02-18 137.20 139.15 137.15 137.65 0.0M
2021-02-17 139.65 139.65 136.45 137.15 0.0M
2021-02-16 136.35 140.15 136.35 140.00 0.0M
2021-02-15 135.65 136.90 135.65 136.90 0.0M
2021-02-12 132.55 137.00 132.55 137.00 0.0M
2021-02-11 131.70 132.85 131.70 131.85 0.0M
2021-02-10 133.75 133.75 132.00 132.10 0.0M
2021-02-09 131.35 133.35 131.35 133.35 0.0M
2021-02-08 128.60 131.55 127.50 130.85 0.0M
2021-02-05 126.45 128.55 126.30 128.55 0.0M
2021-02-04 122.40 126.05 122.40 126.05 0.0M
2021-02-03 122.50 122.95 122.40 122.40 0.0M
2021-02-02 121.15 123.40 121.15 123.40 0.0M
2021-02-01 119.00 120.75 117.95 120.75 0.0M
2021-01-29 116.95 118.35 116.95 117.90 0.0M
2021-01-28 117.40 117.95 117.20 117.75 0.0M
2021-01-27 120.30 120.35 117.95 119.35 0.0M
2021-01-26 120.10 121.25 120.10 120.65 0.0M
2021-01-25 123.00 123.00 120.30 120.40 0.0M
2021-01-22 121.05 122.80 121.05 122.50 0.0M
2021-01-21 124.70 125.00 122.75 122.95 0.0M
2021-01-20 123.50 124.80 123.50 124.25 0.0M
2021-01-19 124.50 125.10 123.15 123.15 0.0M
2021-01-18 123.95 125.00 123.40 124.45 0.0M
2021-01-15 125.65 125.65 124.05 124.35 0.0M
2021-01-14 128.30 128.30 127.55 127.55 0.0M
2021-01-13 127.95 128.85 127.95 128.35 0.0M
2021-01-12 129.65 129.75 128.60 128.60 0.0M
2021-01-11 130.55 130.55 129.05 129.05 0.0M
2021-01-08 129.80 131.05 129.80 130.10 0.0M
2021-01-07 128.35 128.95 127.80 128.95 0.0M
2021-01-06 127.25 129.10 127.10 129.10 0.0M
2021-01-05 129.00 129.30 127.30 127.55 0.0M
2021-01-04 127.95 128.85 127.95 128.75 0.0M