L'Oreal

OREP
🏛️ germany →
368.85
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
2022-12-30 336.95 338.20 335.95 335.95 0.0M
2022-12-29 333.00 340.00 332.95 338.75 0.0M
2022-12-28 338.35 338.80 333.80 334.25 0.0M
2022-12-27 334.00 338.05 333.40 337.20 0.0M
2022-12-23 335.80 335.80 330.85 334.70 0.0M
2022-12-22 341.05 342.25 332.95 335.10 0.0M
2022-12-21 333.70 341.30 332.35 340.80 0.0M
2022-12-20 333.05 335.30 330.55 331.45 0.0M
2022-12-19 338.85 338.85 333.60 335.35 0.0M
2022-12-16 339.80 339.80 333.30 335.40 0.0M
2022-12-15 354.45 354.45 338.00 340.15 0.0M
2022-12-14 351.65 357.80 350.85 354.95 0.0M
2022-12-13 352.25 361.20 345.90 354.15 0.0M
2022-12-12 353.00 353.00 348.15 352.40 0.0M
2022-12-09 355.00 357.85 353.80 354.10 0.0M
2022-12-08 358.30 358.30 352.75 356.20 0.0M
2022-12-07 359.80 359.80 355.00 358.95 0.0M
2022-12-06 357.55 360.35 355.70 358.50 0.0M
2022-12-05 361.70 361.70 355.00 355.70 0.0M
2022-12-02 358.00 362.50 358.00 362.00 0.0M
2022-12-01 358.45 361.05 354.90 359.00 0.0M
2022-11-30 348.85 357.75 348.40 357.00 0.0M
2022-11-29 357.75 357.75 347.35 348.65 0.0M
2022-11-28 353.00 354.95 347.10 350.95 0.0M
2022-11-25 352.95 353.25 349.00 351.75 0.0M
2022-11-24 350.00 353.25 348.30 353.10 0.0M
2022-11-23 346.50 349.85 341.60 349.10 0.0M
2022-11-22 348.05 355.60 339.10 346.10 0.0M
2022-11-21 349.85 350.25 345.00 348.55 0.0M
2022-11-18 348.20 350.45 344.95 350.45 0.0M
2022-11-17 345.95 348.75 342.55 346.45 0.0M
2022-11-16 342.50 346.75 342.30 344.90 0.0M
2022-11-15 347.85 349.70 338.90 340.85 0.0M
2022-11-14 351.00 353.00 344.00 346.70 0.0M
2022-11-11 342.60 349.25 341.05 349.25 0.0M
2022-11-10 325.65 343.05 323.75 337.90 0.0M
2022-11-09 327.10 329.35 322.70 325.00 0.0M
2022-11-08 322.80 329.20 319.80 325.85 0.0M
2022-11-07 325.00 326.00 317.25 323.85 0.0M
2022-11-04 302.70 322.90 302.70 321.55 0.0M
2022-11-03 305.70 306.85 300.40 300.40 0.0M
2022-11-02 320.50 322.80 305.20 306.75 0.0M
2022-11-01 319.95 322.35 316.75 319.85 0.0M
2022-10-31 317.90 319.40 314.45 318.25 0.0M
2022-10-28 313.50 318.40 309.25 318.40 0.0M
2022-10-27 318.20 319.20 314.10 315.75 0.0M
2022-10-26 318.65 322.85 316.80 317.40 0.0M
2022-10-25 316.60 322.80 304.80 320.85 0.0M
2022-10-24 314.60 318.40 313.00 315.95 0.0M
2022-10-21 323.05 324.35 308.85 313.45 0.0M
2022-10-20 326.05 332.30 321.00 322.00 0.0M
2022-10-19 333.35 334.15 325.05 327.30 0.0M
2022-10-18 330.40 333.25 327.15 331.20 0.0M
2022-10-17 324.70 329.95 323.15 326.70 0.0M
2022-10-14 326.45 331.65 324.85 326.50 0.0M
2022-10-13 329.20 329.40 311.75 322.80 0.0M
2022-10-12 328.15 331.15 325.95 330.35 0.0M
2022-10-11 324.65 328.95 321.60 328.95 0.0M
2022-10-10 326.20 327.60 322.50 326.85 0.0M
2022-10-07 333.50 334.20 324.85 324.85 0.0M
2022-10-06 337.00 337.50 332.40 335.80 0.0M
2022-10-05 337.45 339.70 333.95 338.45 0.0M
2022-10-04 329.95 339.85 328.60 336.10 0.0M
2022-10-03 322.95 328.00 320.55 327.55 0.0M
2022-09-30 322.65 329.70 321.80 325.45 0.0M
2022-09-29 325.85 326.75 320.60 321.05 0.0M
2022-09-28 322.05 329.05 319.90 327.65 0.0M
2022-09-27 330.70 332.70 322.60 325.00 0.0M
2022-09-26 322.05 332.15 322.05 327.00 0.0M
2022-09-23 327.65 329.30 323.30 325.70 0.0M
2022-09-22 331.45 336.95 325.95 328.60 0.0M
2022-09-21 330.50 338.85 330.50 335.15 0.0M
2022-09-20 335.85 338.00 329.95 331.25 0.0M
2022-09-19 337.10 337.10 328.00 335.10 0.0M
2022-09-16 339.60 341.35 336.75 339.40 0.0M
2022-09-15 343.95 347.05 341.90 342.35 0.0M
2022-09-14 345.90 346.50 339.65 345.65 0.0M
2022-09-13 352.85 361.50 345.10 345.10 0.0M
2022-09-12 345.65 353.05 343.65 352.30 0.0M
2022-09-09 342.25 347.30 340.55 346.00 0.0M
2022-09-08 343.60 344.30 334.85 338.90 0.0M
2022-09-07 342.15 344.40 336.90 343.10 0.0M
2022-09-06 343.00 346.05 339.70 342.05 0.0M
2022-09-05 339.20 346.60 336.60 344.30 0.0M
2022-09-02 340.55 344.85 337.50 338.50 0.0M
2022-09-01 341.70 341.90 337.55 339.70 0.0M
2022-08-31 341.55 348.80 339.35 343.60 0.0M
2022-08-30 347.80 350.50 340.05 342.50 0.0M
2022-08-29 350.00 350.00 344.25 347.95 0.0M
2022-08-26 362.60 363.35 350.70 350.70 0.0M
2022-08-25 361.70 362.60 356.65 361.00 0.0M
2022-08-24 353.05 362.45 352.95 358.95 0.0M
2022-08-23 358.05 360.40 350.05 354.20 0.0M
2022-08-22 361.85 364.10 355.95 358.00 0.0M
2022-08-19 361.80 365.50 361.05 362.30 0.0M
2022-08-18 363.90 365.90 359.00 364.70 0.0M
2022-08-17 363.95 367.30 361.10 365.60 0.0M
2022-08-16 367.95 368.00 360.20 362.90 0.0M
2022-08-15 368.00 368.00 359.95 364.75 0.0M
2022-08-12 361.90 365.10 357.90 362.45 0.0M
2022-08-11 362.05 362.90 356.60 361.50 0.0M
2022-08-10 358.70 362.65 354.75 361.40 0.0M
2022-08-09 360.90 362.15 357.65 359.40 0.0M
2022-08-08 360.10 363.50 355.05 360.35 0.0M
2022-08-05 365.55 368.20 357.00 359.65 0.0M
2022-08-04 363.30 367.65 361.10 367.15 0.0M
2022-08-03 364.20 364.95 358.95 363.25 0.0M
2022-08-02 370.80 370.80 363.40 366.30 0.0M
2022-08-01 369.95 372.00 364.20 370.55 0.0M
2022-07-29 363.65 373.70 361.50 371.45 0.0M
2022-07-28 357.25 365.00 349.95 365.00 0.0M
2022-07-27 356.25 360.25 354.00 357.35 0.0M
2022-07-26 354.80 356.55 352.15 355.25 0.0M
2022-07-25 354.10 357.20 350.25 354.00 0.0M
2022-07-22 345.90 354.45 345.90 353.00 0.0M
2022-07-21 344.45 348.65 340.20 346.70 0.0M
2022-07-20 347.55 348.00 342.10 342.75 0.0M
2022-07-19 340.60 347.95 335.75 347.05 0.0M
2022-07-18 341.45 345.80 329.65 341.00 0.0M
2022-07-15 334.00 340.70 331.00 340.30 0.0M
2022-07-14 336.45 338.10 332.90 338.10 0.0M
2022-07-13 335.20 340.85 331.00 337.35 0.0M
2022-07-12 326.00 340.70 324.85 334.95 0.0M
2022-07-11 329.00 331.55 323.45 327.90 0.0M
2022-07-08 341.55 342.15 328.80 329.80 0.0M
2022-07-07 353.50 353.50 342.05 342.45 0.0M
2022-07-06 332.85 351.50 331.65 349.90 0.0M
2022-07-05 334.95 334.95 326.00 332.55 0.0M
2022-07-04 332.50 334.60 330.65 332.60 0.0M
2022-07-01 325.65 333.05 325.50 333.05 0.0M
2022-06-30 330.00 335.05 321.45 330.10 0.0M
2022-06-29 330.60 332.55 324.95 331.60 0.0M
2022-06-28 335.55 336.90 327.95 328.50 0.0M
2022-06-27 338.40 343.25 333.85 334.35 0.0M
2022-06-24 326.95 339.00 325.60 338.45 0.0M
2022-06-23 315.30 325.30 314.60 323.00 0.0M
2022-06-22 311.50 317.75 310.75 315.00 0.0M
2022-06-21 310.15 317.00 309.65 316.15 0.0M
2022-06-20 308.65 310.50 305.75 308.75 0.0M
2022-06-17 304.00 311.00 303.50 307.75 0.0M
2022-06-16 309.00 309.00 300.00 303.80 0.0M
2022-06-15 305.50 310.75 303.00 310.45 0.0M
2022-06-14 313.40 313.40 300.75 303.05 0.0M
2022-06-13 313.50 313.50 305.50 309.90 0.0M
2022-06-10 319.85 320.25 313.60 316.80 0.0M
2022-06-09 323.90 329.25 319.15 319.15 0.0M
2022-06-08 329.00 329.00 324.45 324.45 0.0M
2022-06-07 331.70 331.70 325.45 329.50 0.0M
2022-06-06 331.10 337.20 331.10 334.00 0.0M
2022-06-03 336.40 337.00 328.00 328.95 0.0M
2022-06-02 325.60 334.55 324.05 334.15 0.0M
2022-06-01 331.00 331.15 321.00 327.00 0.0M
2022-05-31 332.85 333.60 326.10 329.95 0.0M
2022-05-30 330.65 338.20 327.70 335.50 0.0M
2022-05-27 312.35 326.80 312.35 325.30 0.0M
2022-05-26 306.80 313.40 306.15 312.85 0.0M
2022-05-25 308.85 309.40 301.00 308.50 0.0M
2022-05-24 313.60 313.60 307.60 310.70 0.0M
2022-05-23 310.10 314.45 307.30 313.00 0.0M
2022-05-20 309.00 314.95 306.05 308.30 0.0M
2022-05-19 314.20 314.65 301.95 309.60 0.0M
2022-05-18 327.60 327.60 312.05 314.10 0.0M
2022-05-17 330.40 331.30 325.40 328.45 0.0M
2022-05-16 332.50 332.95 323.00 328.80 0.0M
2022-05-13 324.15 334.00 320.65 333.30 0.0M
2022-05-12 317.60 325.50 313.90 321.15 0.0M
2022-05-11 307.00 324.80 307.00 318.45 0.0M
2022-05-10 308.55 316.35 305.45 310.20 0.0M
2022-05-09 316.00 318.00 303.90 306.65 0.0M
2022-05-06 329.90 332.00 312.80 317.50 0.0M
2022-05-05 337.95 340.45 326.15 328.00 0.0M
2022-05-04 333.90 337.60 328.45 336.85 0.0M
2022-05-03 342.60 343.25 327.40 332.90 0.0M
2022-05-02 347.45 348.50 337.20 342.00 0.0M
2022-04-29 352.70 354.90 345.00 345.00 0.0M
2022-04-28 345.40 354.35 343.80 351.50 0.0M
2022-04-27 332.50 344.70 332.50 341.65 0.0M
2022-04-26 346.55 346.55 337.30 339.00 0.0M
2022-04-25 351.00 353.00 338.75 346.50 0.0M
2022-04-22 357.75 360.20 350.00 350.00 0.0M
2022-04-21 355.35 362.00 353.30 357.10 0.0M
2022-04-20 362.30 362.30 347.75 354.00 0.0M
2022-04-19 362.00 363.00 346.55 361.40 0.0M
2022-04-14 363.30 364.05 359.90 359.90 0.0M
2022-04-13 364.50 364.95 355.55 361.40 0.0M
2022-04-12 362.95 365.00 354.85 361.60 0.0M
2022-04-11 369.10 370.15 363.55 364.45 0.0M
2022-04-08 370.00 372.60 365.00 367.20 0.0M
2022-04-07 367.25 372.45 367.00 371.85 0.0M
2022-04-06 375.80 380.05 364.10 369.30 0.0M
2022-04-05 371.90 384.85 371.00 377.20 0.0M
2022-04-04 372.40 374.85 366.50 373.35 0.0M
2022-04-01 366.05 370.25 363.20 370.25 0.0M
2022-03-31 365.85 372.55 362.95 364.00 0.0M
2022-03-30 372.05 372.05 363.20 366.65 0.0M
2022-03-29 358.00 376.00 354.85 372.00 0.0M
2022-03-28 351.60 358.20 351.45 357.15 0.0M
2022-03-25 353.35 355.90 347.35 353.25 0.0M
2022-03-24 354.00 355.50 346.80 354.45 0.0M
2022-03-23 366.35 367.00 355.20 358.55 0.0M
2022-03-22 358.10 365.85 355.95 365.15 0.0M
2022-03-21 364.00 370.00 354.05 357.20 0.0M
2022-03-18 364.80 366.15 351.50 363.50 0.0M
2022-03-17 364.15 370.00 356.00 364.40 0.0M
2022-03-16 348.30 365.00 348.15 360.80 0.0M
2022-03-15 343.35 347.25 334.95 346.60 0.0M
2022-03-14 339.70 347.75 335.15 344.95 0.0M
2022-03-11 344.80 344.80 330.00 336.60 0.0M
2022-03-10 358.00 360.85 336.80 342.75 0.0M
2022-03-09 340.35 361.20 339.10 355.55 0.0M
2022-03-08 335.30 346.05 326.20 334.00 0.0M
2022-03-07 336.00 346.90 329.50 338.00 0.0M
2022-03-04 346.00 346.00 334.40 336.95 0.0M
2022-03-03 348.25 352.55 344.70 348.55 0.0M
2022-03-02 343.55 351.15 340.65 348.00 0.0M
2022-03-01 357.50 357.50 341.00 343.30 0.0M
2022-02-28 354.00 356.60 346.00 356.45 0.0M
2022-02-25 343.80 357.55 339.35 356.45 0.0M
2022-02-24 335.90 345.95 329.65 345.95 0.0M
2022-02-23 350.65 351.75 339.00 341.05 0.0M
2022-02-22 335.95 351.35 335.95 348.15 0.0M
2022-02-21 362.05 362.05 335.80 335.80 0.0M
2022-02-18 353.40 366.00 353.40 362.40 0.0M
2022-02-17 357.40 366.00 351.25 351.25 0.0M
2022-02-16 359.50 359.95 353.65 358.20 0.0M
2022-02-15 351.30 359.60 351.25 358.95 0.0M
2022-02-14 357.00 358.70 346.85 351.25 0.0M
2022-02-11 364.60 366.65 359.05 360.50 0.0M
2022-02-10 382.95 382.95 356.15 366.00 0.0M
2022-02-09 374.20 383.35 369.95 382.00 0.0M
2022-02-08 373.85 374.90 367.60 372.55 0.0M
2022-02-07 373.80 374.30 368.65 372.60 0.0M
2022-02-04 374.65 380.00 367.00 370.85 0.0M
2022-02-03 382.10 385.05 371.25 372.70 0.0M
2022-02-02 380.20 383.90 377.35 381.50 0.0M
2022-02-01 380.00 381.55 376.95 381.55 0.0M
2022-01-31 374.45 380.95 371.00 379.90 0.0M
2022-01-28 374.20 378.05 362.75 371.15 0.0M
2022-01-27 370.75 377.95 361.40 372.20 0.0M
2022-01-26 372.70 377.05 368.80 372.55 0.0M
2022-01-25 372.10 373.50 365.10 372.35 0.0M
2022-01-24 370.00 376.75 362.85 373.50 0.0M
2022-01-21 381.05 381.05 372.75 373.00 0.0M
2022-01-20 379.85 383.55 374.25 378.95 0.0M
2022-01-19 376.00 381.25 372.40 377.00 0.0M
2022-01-18 389.20 389.20 375.05 379.80 0.0M
2022-01-17 385.15 391.50 378.20 389.50 0.0M
2022-01-14 387.65 389.20 378.25 382.10 0.0M
2022-01-13 401.80 406.20 385.75 388.40 0.0M
2022-01-12 400.75 403.60 394.95 402.95 0.0M
2022-01-11 399.90 402.40 394.05 397.55 0.0M
2022-01-10 410.95 410.95 392.60 400.50 0.0M
2022-01-07 413.95 414.50 406.90 409.45 0.0M
2022-01-06 422.00 422.80 413.45 415.00 0.0M
2022-01-05 434.25 439.20 421.70 423.15 0.0M
2022-01-04 431.50 433.45 424.50 433.20 0.0M
2022-01-03 423.00 430.20 422.00 429.90 0.0M