EssilorLuxottica

ESLX
🏛️ uk →
271.50
Last Update: 2025-09-26
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
2021-12-31 187.90 187.90 187.34 187.75 0.0M
2021-12-30 186.96 188.06 186.48 186.94 0.1M
2021-12-29 187.68 188.62 186.20 187.16 0.0M
2021-12-24 186.50 186.68 185.22 185.59 0.0M
2021-12-23 184.72 186.96 184.44 186.93 0.1M
2021-12-22 181.80 185.54 181.10 185.54 0.1M
2021-12-21 182.50 183.10 179.66 181.62 0.1M
2021-12-20 175.06 180.50 175.06 180.04 0.1M
2021-12-17 182.30 185.60 178.56 179.95 0.3M
2021-12-16 185.46 185.46 182.70 184.95 0.1M
2021-12-15 181.22 182.54 180.54 182.35 0.1M
2021-12-14 184.32 184.32 179.68 179.79 0.1M
2021-12-13 185.42 186.74 182.34 182.42 0.1M
2021-12-10 184.36 186.48 183.92 185.04 0.1M
2021-12-09 184.52 185.70 183.68 185.19 0.1M
2021-12-08 186.00 187.74 184.24 184.70 0.2M
2021-12-07 180.92 186.38 180.54 186.17 0.1M
2021-12-06 178.58 180.66 177.28 179.15 0.1M
2021-12-03 179.32 179.42 175.60 176.44 0.2M
2021-12-02 182.39 182.39 177.08 177.69 0.1M
2021-12-01 177.02 182.46 176.36 182.25 0.3M
2021-11-30 177.06 178.50 175.30 177.04 0.2M
2021-11-29 180.12 183.66 178.88 180.01 0.4M
2021-11-26 180.96 188.05 177.76 177.94 0.2M
2021-11-25 189.30 189.38 186.66 187.99 0.1M
2021-11-24 187.14 189.58 186.68 188.54 0.2M
2021-11-23 191.62 192.86 187.16 187.37 0.1M
2021-11-22 193.98 194.90 192.50 193.49 0.1M
2021-11-19 193.98 194.96 191.30 193.83 0.1M
2021-11-18 188.48 193.28 188.48 192.89 0.1M
2021-11-17 188.04 188.50 187.02 188.41 0.1M
2021-11-16 185.54 188.12 184.70 188.12 0.1M
2021-11-15 183.50 184.60 181.88 184.39 0.2M
2021-11-12 182.88 184.00 182.02 183.14 0.1M
2021-11-11 181.30 182.30 180.77 180.77 0.1M
2021-11-10 184.64 184.64 181.24 182.24 0.1M
2021-11-09 187.46 187.92 185.08 185.25 0.1M
2021-11-08 187.56 188.28 185.50 187.57 0.1M
2021-11-05 189.68 190.68 186.74 186.97 0.1M
2021-11-04 189.08 189.53 185.66 189.53 0.1M
2021-11-03 184.90 188.36 184.46 188.16 0.1M
2021-11-02 184.16 185.98 183.74 185.28 0.1M
2021-11-01 179.98 184.02 179.98 183.98 0.1M
2021-10-29 176.82 179.06 174.58 178.80 0.2M
2021-10-28 169.66 173.12 169.66 172.69 0.0M
2021-10-27 172.60 172.88 169.80 169.87 0.1M
2021-10-26 171.44 172.92 170.26 172.77 0.2M
2021-10-25 171.98 172.78 171.16 171.67 0.1M
2021-10-22 170.86 171.96 169.84 171.71 0.1M
2021-10-21 168.00 170.16 167.94 170.16 0.1M
2021-10-20 167.26 168.90 166.74 168.71 0.1M
2021-10-19 166.98 168.44 166.44 168.03 0.1M
2021-10-18 164.50 167.24 164.26 167.12 0.0M
2021-10-15 159.96 165.42 159.96 165.15 0.1M
2021-10-14 162.12 162.12 160.16 160.88 0.1M
2021-10-13 159.64 161.32 158.92 160.95 0.1M
2021-10-12 158.66 160.70 158.20 159.47 0.1M
2021-10-11 162.62 162.64 157.32 159.64 0.1M
2021-10-08 167.54 167.54 163.76 164.09 0.1M
2021-10-07 166.66 167.26 165.38 166.85 0.1M
2021-10-06 165.40 165.78 162.62 165.32 0.1M
2021-10-05 166.88 168.32 166.22 167.92 0.1M
2021-10-04 165.98 168.48 165.02 166.31 0.1M
2021-10-01 162.42 167.66 162.42 167.01 0.2M
2021-09-30 169.02 169.88 165.94 166.35 0.1M
2021-09-29 167.02 169.12 166.90 167.72 0.2M
2021-09-28 168.02 168.18 163.56 163.80 0.1M
2021-09-27 170.04 170.04 168.34 168.67 0.1M
2021-09-24 172.06 172.40 169.04 169.17 0.2M
2021-09-23 173.70 174.26 172.69 173.39 0.0M
2021-09-22 173.66 173.66 171.42 171.71 0.6M
2021-09-21 169.76 172.08 169.76 171.37 0.2M
2021-09-20 168.02 168.96 167.12 168.64 0.1M
2021-09-17 173.12 173.82 169.56 170.34 0.1M
2021-09-16 169.78 172.36 169.78 170.99 0.1M
2021-09-15 170.30 171.36 169.14 169.23 0.1M
2021-09-14 169.56 170.74 168.66 169.77 0.1M
2021-09-13 170.72 171.96 169.26 169.35 0.1M
2021-09-10 170.56 173.08 169.98 170.04 0.0M
2021-09-09 168.88 171.42 168.24 170.70 0.1M
2021-09-08 168.58 170.90 167.76 170.03 0.1M
2021-09-07 169.12 170.88 169.00 169.05 0.2M
2021-09-06 166.98 169.58 166.82 169.13 0.1M
2021-09-03 169.22 169.22 165.20 166.79 0.1M
2021-09-02 167.60 169.42 166.98 168.93 0.1M
2021-09-01 167.44 168.44 166.86 167.36 0.2M
2021-08-31 163.32 165.84 162.98 165.32 0.1M
2021-08-27 159.90 161.96 159.90 161.76 0.1M
2021-08-26 161.08 161.22 160.02 160.95 0.1M
2021-08-25 161.62 161.88 161.30 161.64 0.1M
2021-08-24 163.78 163.78 160.70 161.18 0.1M
2021-08-23 162.00 163.36 161.70 163.17 0.1M
2021-08-20 160.68 161.06 159.14 160.78 0.1M
2021-08-19 161.12 161.12 158.02 159.93 0.1M
2021-08-18 163.36 164.16 162.54 162.61 0.1M
2021-08-17 162.48 164.34 162.38 164.07 0.1M
2021-08-16 163.96 163.96 162.60 162.78 0.0M
2021-08-13 164.00 166.04 164.00 165.38 0.0M
2021-08-12 162.82 164.06 162.82 163.80 0.0M
2021-08-11 163.20 163.66 162.50 163.19 0.1M
2021-08-10 166.00 166.14 162.91 162.91 0.1M
2021-08-09 166.20 166.58 165.42 166.40 0.0M
2021-08-06 166.12 167.30 165.58 166.37 0.1M
2021-08-05 166.70 167.78 166.30 166.46 0.2M
2021-08-04 167.20 167.20 165.32 165.76 0.1M
2021-08-03 164.04 167.30 164.04 166.19 0.1M
2021-08-02 160.76 164.52 160.44 164.28 0.1M
2021-07-30 154.52 161.74 154.50 159.25 0.5M
2021-07-29 153.94 154.68 153.58 154.47 0.1M
2021-07-28 153.38 154.40 152.32 153.35 0.1M
2021-07-27 152.74 154.40 152.42 153.22 0.1M
2021-07-26 153.50 154.60 153.40 153.49 0.1M
2021-07-23 153.98 155.46 153.18 155.30 0.1M
2021-07-22 152.08 153.90 152.08 153.57 0.0M
2021-07-21 150.06 151.84 149.82 151.48 0.4M
2021-07-20 150.44 150.88 148.51 149.54 0.1M
2021-07-19 150.98 150.98 146.80 148.24 0.1M
2021-07-16 154.30 154.88 151.40 152.34 0.1M
2021-07-15 156.10 156.72 153.90 153.90 0.1M
2021-07-14 157.30 157.64 156.02 157.57 0.1M
2021-07-13 156.82 158.06 156.70 157.21 0.1M
2021-07-12 153.98 156.44 153.58 156.44 0.0M
2021-07-09 153.48 154.80 152.72 154.21 0.2M
2021-07-08 154.54 154.54 151.70 152.59 0.1M
2021-07-07 152.14 154.96 152.14 154.82 0.2M
2021-07-06 152.06 152.26 150.78 151.19 0.3M
2021-07-05 151.94 152.71 151.94 152.71 0.1M
2021-07-02 153.94 153.98 151.94 152.23 0.2M
2021-07-01 156.52 156.80 152.08 152.75 0.2M
2021-06-30 156.58 157.78 155.82 156.08 0.1M
2021-06-29 155.48 156.16 154.86 155.69 0.0M
2021-06-28 155.48 155.98 154.64 154.72 0.1M
2021-06-25 155.58 156.00 155.16 155.65 0.1M
2021-06-24 154.00 156.64 154.00 155.36 0.2M
2021-06-23 152.10 154.08 150.26 152.97 0.1M
2021-06-22 150.44 150.44 147.26 149.95 0.1M
2021-06-21 148.40 150.38 124.70 150.11 0.1M
2021-06-18 149.20 152.00 148.64 149.33 0.2M
2021-06-17 147.68 149.06 147.24 149.03 0.2M
2021-06-16 148.44 148.44 147.36 148.38 0.2M
2021-06-15 149.02 149.18 148.02 148.26 0.0M
2021-06-14 148.12 149.44 148.04 148.66 0.1M
2021-06-11 146.90 149.82 146.90 148.76 0.1M
2021-06-10 146.92 147.02 145.38 146.61 0.2M
2021-06-09 147.00 147.50 146.56 146.65 0.2M
2021-06-08 145.90 147.96 145.82 147.30 0.2M
2021-06-07 143.80 145.96 143.80 145.84 0.1M
2021-06-04 144.18 144.30 143.24 143.80 0.4M
2021-06-03 143.18 144.54 142.38 144.40 0.1M
2021-06-02 141.54 143.44 141.06 143.32 0.4M
2021-06-01 142.84 143.34 141.72 142.15 0.0M
2021-05-28 141.98 142.50 140.00 142.38 0.0M
2021-05-27 142.88 143.42 140.78 141.67 0.0M
2021-05-26 141.82 143.20 141.64 143.16 0.0M
2021-05-25 142.18 142.18 140.98 141.57 0.0M
2021-05-24 143.02 143.02 142.45 142.45 0.0M
2021-05-21 141.54 142.90 141.24 142.57 0.4M
2021-05-20 138.08 141.14 138.08 140.80 0.1M
2021-05-19 138.16 138.54 136.38 137.27 0.0M
2021-05-18 140.36 141.88 139.96 140.53 0.0M
2021-05-17 140.60 140.88 139.62 140.05 0.1M
2021-05-14 139.14 139.54 138.88 139.45 0.1M
2021-05-13 136.56 138.52 135.96 138.40 0.0M
2021-05-12 137.42 138.34 137.42 138.08 0.4M
2021-05-11 138.02 138.02 136.66 137.35 0.0M
2021-05-10 139.80 141.26 139.58 140.11 0.0M
2021-05-07 139.92 140.46 139.24 140.43 0.0M
2021-05-06 140.88 140.92 138.02 139.27 0.0M
2021-05-05 137.94 139.54 137.94 139.05 0.0M
2021-05-04 139.30 140.44 137.72 137.72 0.0M
2021-04-30 141.02 141.07 138.08 138.08 0.0M
2021-04-29 141.26 141.68 140.28 141.29 0.0M
2021-04-28 140.44 141.36 139.96 141.18 0.0M
2021-04-27 140.08 140.18 138.28 139.11 0.1M
2021-04-26 140.54 140.82 139.84 140.31 0.1M
2021-04-23 141.68 142.70 140.08 140.94 0.0M
2021-04-22 142.32 143.08 141.60 142.88 0.1M
2021-04-21 139.28 142.14 138.24 141.39 0.2M
2021-04-20 139.16 139.60 138.08 139.20 0.0M
2021-04-19 139.00 140.44 138.84 139.88 0.4M
2021-04-16 139.54 139.86 138.54 139.27 0.1M
2021-04-15 138.70 140.18 138.28 140.18 0.0M
2021-04-14 137.84 138.46 137.62 138.44 0.0M
2021-04-13 138.28 138.60 137.04 137.27 0.3M
2021-04-12 136.60 139.36 136.60 139.25 0.0M
2021-04-09 136.26 137.10 135.74 136.95 0.0M
2021-04-08 136.64 137.28 136.16 136.39 0.0M
2021-04-07 138.12 138.12 136.24 136.44 0.0M
2021-04-06 139.62 139.62 137.72 138.03 0.0M
2021-04-01 139.30 139.30 137.58 138.65 0.2M
2021-03-31 138.25 139.10 138.00 139.10 0.0M
2021-03-30 137.55 138.55 136.85 138.03 0.0M
2021-03-29 136.15 137.70 135.75 137.38 0.1M
2021-03-26 136.80 137.85 135.10 135.68 0.1M
2021-03-25 132.70 136.05 132.65 135.68 0.5M
2021-03-24 130.75 134.25 130.75 133.60 0.1M
2021-03-23 129.50 134.85 129.30 131.95 0.1M
2021-03-22 130.15 130.60 129.20 129.38 0.1M
2021-03-19 133.00 133.35 131.50 131.93 0.4M
2021-03-18 134.35 134.70 133.50 133.88 0.2M
2021-03-17 136.35 136.85 134.70 134.82 0.1M
2021-03-16 139.00 139.20 136.15 136.68 0.1M
2021-03-15 140.50 141.60 139.00 139.18 0.0M
2021-03-12 141.90 142.65 139.70 140.28 0.1M
2021-03-11 138.35 141.55 138.35 141.28 0.3M
2021-03-10 137.25 138.30 136.95 137.97 0.2M
2021-03-09 137.45 137.60 136.65 137.15 0.2M
2021-03-08 134.55 137.25 134.50 137.10 0.0M
2021-03-05 133.30 134.65 132.55 133.65 0.3M
2021-03-04 133.85 134.35 133.70 133.82 0.3M
2021-03-03 136.80 137.45 134.20 134.62 0.1M
2021-03-02 136.20 137.60 135.90 136.32 0.0M
2021-03-01 136.55 137.50 135.80 136.57 0.0M
2021-02-26 133.15 135.60 133.15 134.65 0.1M
2021-02-25 138.00 138.45 135.15 135.35 0.1M
2021-02-24 136.20 136.75 135.55 136.62 0.3M
2021-02-23 136.50 136.94 135.40 136.12 0.0M
2021-02-22 135.65 137.20 135.25 136.97 0.0M
2021-02-19 137.95 138.10 136.35 136.62 0.1M
2021-02-18 137.05 139.55 136.80 137.07 0.0M
2021-02-17 137.40 138.05 136.22 136.53 0.3M
2021-02-16 136.65 140.15 136.40 139.93 0.0M
2021-02-15 138.30 138.40 136.35 136.97 0.0M
2021-02-12 132.13 136.88 132.13 136.88 0.2M
2021-02-11 132.05 133.05 131.65 131.97 0.0M
2021-02-10 133.30 133.50 131.90 132.03 0.0M
2021-02-09 130.85 133.55 130.75 133.18 0.1M
2021-02-08 128.75 131.85 128.75 131.22 0.1M
2021-02-05 126.20 128.70 126.20 128.70 0.0M
2021-02-04 121.40 126.10 121.40 125.88 0.0M
2021-02-03 122.95 123.35 121.80 121.83 0.3M
2021-02-02 121.10 123.80 121.10 123.50 0.3M
2021-02-01 117.85 121.05 117.85 120.72 0.2M
2021-01-29 116.95 118.65 116.65 117.28 0.0M
2021-01-28 117.40 118.30 116.87 118.12 0.0M
2021-01-27 120.95 121.20 117.40 118.62 0.1M
2021-01-26 120.85 121.38 120.50 120.78 0.0M
2021-01-25 122.55 122.55 120.20 120.33 0.1M
2021-01-22 122.15 122.95 121.20 122.55 0.0M
2021-01-21 124.90 124.90 122.70 122.95 0.0M
2021-01-20 123.95 125.10 123.45 124.50 0.0M
2021-01-19 124.85 125.15 122.80 123.08 0.0M
2021-01-18 123.70 125.25 123.58 125.25 0.0M
2021-01-15 124.95 125.45 123.45 123.78 0.2M
2021-01-14 128.70 128.95 126.30 126.62 0.0M
2021-01-13 128.10 129.10 128.05 128.47 0.1M
2021-01-12 129.30 129.91 128.20 128.57 0.1M
2021-01-11 130.45 130.55 128.85 129.43 0.1M
2021-01-08 129.95 131.40 129.80 130.78 0.4M
2021-01-07 128.95 129.25 127.65 128.80 0.2M
2021-01-06 127.75 128.85 127.10 128.62 0.1M
2021-01-05 128.75 129.50 127.10 127.12 0.1M
2021-01-04 127.55 129.35 127.55 128.72 0.1M