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
2023-12-29 452.25 453.50 450.75 452.00 0.0M
2023-12-28 449.95 452.15 449.10 451.00 0.0M
2023-12-27 446.10 449.75 444.00 448.95 0.0M
2023-12-22 447.30 449.45 444.95 447.40 0.0M
2023-12-21 447.45 450.40 446.80 447.10 0.0M
2023-12-20 451.10 453.00 445.60 445.60 0.0M
2023-12-19 447.55 451.75 442.50 450.95 0.0M
2023-12-18 445.90 448.70 442.40 447.60 0.0M
2023-12-15 442.15 448.00 439.00 445.40 0.0M
2023-12-14 450.00 453.90 440.05 442.30 0.0M
2023-12-13 445.95 449.80 444.75 449.80 0.0M
2023-12-12 444.45 447.60 444.15 446.55 0.0M
2023-12-11 443.45 444.95 440.65 441.65 0.0M
2023-12-08 441.05 443.65 439.50 442.60 0.0M
2023-12-07 440.30 441.60 437.90 440.90 0.0M
2023-12-06 440.70 442.30 437.40 440.05 0.0M
2023-12-05 436.65 440.65 435.55 440.65 0.0M
2023-12-04 435.00 438.35 434.85 437.30 0.0M
2023-12-01 433.25 438.00 433.25 436.50 0.0M
2023-11-30 431.05 433.15 427.70 432.80 0.0M
2023-11-29 430.05 434.65 423.85 431.30 0.0M
2023-11-28 432.25 432.25 424.85 430.75 0.0M
2023-11-27 428.40 434.85 428.40 432.30 0.0M
2023-11-24 427.30 431.40 426.55 429.50 0.0M
2023-11-23 431.70 431.70 426.30 426.30 0.0M
2023-11-22 426.95 432.90 426.30 430.80 0.0M
2023-11-21 420.70 426.90 416.60 425.35 0.0M
2023-11-20 425.15 425.35 420.05 423.05 0.0M
2023-11-17 425.05 426.85 421.40 424.60 0.0M
2023-11-16 425.00 425.60 420.10 423.95 0.0M
2023-11-15 426.60 428.50 422.75 425.10 0.0M
2023-11-14 415.10 426.25 408.65 424.35 0.0M
2023-11-13 415.40 415.70 411.45 415.65 0.0M
2023-11-10 416.25 416.60 411.90 416.60 0.0M
2023-11-09 415.45 419.45 412.80 417.00 0.0M
2023-11-08 404.60 418.00 404.60 414.75 0.0M
2023-11-07 401.95 406.35 401.70 406.35 0.0M
2023-11-06 402.55 404.65 393.90 403.95 0.0M
2023-11-03 405.35 406.80 401.40 404.50 0.0M
2023-11-02 399.80 406.30 393.90 405.40 0.0M
2023-11-01 397.45 399.05 390.05 399.05 0.0M
2023-10-31 394.75 399.50 394.00 397.15 0.0M
2023-10-30 390.55 394.00 389.55 392.55 0.0M
2023-10-27 394.60 395.25 388.05 389.35 0.0M
2023-10-26 396.65 397.20 390.35 391.85 0.0M
2023-10-25 394.35 400.40 394.15 397.40 0.0M
2023-10-24 386.60 395.95 386.60 395.95 0.0M
2023-10-23 380.05 388.80 380.05 385.25 0.0M
2023-10-20 369.00 384.00 368.15 380.15 0.0M
2023-10-19 382.00 389.45 368.50 370.00 0.0M
2023-10-18 388.60 390.10 382.00 382.30 0.0M
2023-10-17 386.25 388.95 384.50 388.40 0.0M
2023-10-16 382.75 388.30 382.75 387.10 0.0M
2023-10-13 391.65 391.65 383.05 384.85 0.0M
2023-10-12 398.10 400.15 389.65 391.90 0.0M
2023-10-11 394.10 397.50 389.00 397.10 0.0M
2023-10-10 391.45 398.75 391.45 395.15 0.0M
2023-10-09 392.95 393.80 384.05 390.75 0.0M
2023-10-06 390.65 397.55 389.00 396.00 0.0M
2023-10-05 394.10 394.35 389.75 391.75 0.0M
2023-10-04 390.05 394.55 388.40 392.80 0.0M
2023-10-03 391.80 396.30 391.50 392.15 0.0M
2023-10-02 392.50 397.85 391.80 392.90 0.0M
2023-09-29 395.05 399.10 392.40 393.65 0.0M
2023-09-28 387.95 395.00 385.70 391.00 0.0M
2023-09-27 387.60 392.60 385.20 388.95 0.0M
2023-09-26 392.00 392.00 385.85 386.10 0.0M
2023-09-25 397.55 398.45 387.90 392.90 0.0M
2023-09-22 399.30 400.95 392.80 396.05 0.0M
2023-09-21 405.85 405.85 397.60 398.00 0.0M
2023-09-20 401.30 411.00 399.75 410.05 0.0M
2023-09-19 404.80 405.45 398.50 401.70 0.0M
2023-09-18 409.55 409.75 403.10 404.95 0.0M
2023-09-15 405.75 413.05 405.75 409.40 0.0M
2023-09-14 398.25 405.95 388.55 403.20 0.0M
2023-09-13 399.55 400.45 394.55 396.75 0.0M
2023-09-12 405.95 405.95 397.00 401.45 0.0M
2023-09-11 408.05 408.60 404.25 408.25 0.0M
2023-09-08 401.00 405.20 397.00 404.95 0.0M
2023-09-07 396.10 401.00 393.00 399.15 0.0M
2023-09-06 402.95 402.95 397.75 398.30 0.0M
2023-09-05 404.75 404.80 396.80 403.50 0.0M
2023-09-04 407.25 410.35 404.95 407.05 0.0M
2023-09-01 407.90 408.40 402.75 406.55 0.0M
2023-08-31 411.55 412.35 404.65 405.40 0.0M
2023-08-30 410.75 411.55 405.00 410.60 0.0M
2023-08-29 408.40 410.85 405.80 410.20 0.0M
2023-08-28 405.75 408.20 402.00 407.20 0.0M
2023-08-25 399.55 404.85 398.70 402.35 0.0M
2023-08-24 404.90 407.75 398.45 398.45 0.0M
2023-08-23 398.65 403.50 398.60 401.75 0.0M
2023-08-22 400.05 401.70 395.60 396.55 0.0M
2023-08-21 398.30 403.05 397.30 399.50 0.0M
2023-08-18 402.30 403.65 394.15 398.70 0.0M
2023-08-17 406.40 408.20 401.70 402.75 0.0M
2023-08-16 408.05 413.10 406.75 407.05 0.0M
2023-08-15 418.40 419.95 404.95 408.80 0.0M
2023-08-14 411.55 419.95 411.55 419.50 0.0M
2023-08-11 418.00 418.20 411.35 413.15 0.0M
2023-08-10 408.35 419.90 408.35 416.60 0.0M
2023-08-09 406.40 411.25 406.40 409.45 0.0M
2023-08-08 407.10 408.55 403.80 407.20 0.0M
2023-08-07 408.25 410.00 404.70 409.95 0.0M
2023-08-04 413.75 413.75 408.35 412.00 0.0M
2023-08-03 411.70 413.65 407.80 412.45 0.0M
2023-08-02 412.00 418.90 409.30 412.55 0.0M
2023-08-01 421.50 426.25 415.75 416.20 0.0M
2023-07-31 423.30 426.15 418.60 422.55 0.0M
2023-07-28 415.30 423.40 407.80 421.00 0.0M
2023-07-27 406.70 419.95 406.70 413.55 0.0M
2023-07-26 409.00 410.15 402.00 405.80 0.0M
2023-07-25 414.50 414.50 407.40 409.15 0.0M
2023-07-24 408.00 409.60 403.70 408.05 0.0M
2023-07-21 399.95 413.30 399.95 413.25 0.0M
2023-07-20 406.55 406.55 397.50 399.65 0.0M
2023-07-19 409.95 409.95 404.00 407.20 0.0M
2023-07-18 414.90 416.05 405.50 407.95 0.0M
2023-07-17 419.15 419.75 409.85 414.50 0.0M
2023-07-14 418.15 422.25 417.35 420.25 0.0M
2023-07-13 415.55 420.00 415.55 418.65 0.0M
2023-07-12 411.20 415.80 408.60 414.55 0.0M
2023-07-11 407.55 412.55 407.10 410.05 0.0M
2023-07-10 405.00 407.55 400.60 407.55 0.0M
2023-07-07 411.10 411.10 402.20 403.35 0.0M
2023-07-06 419.80 419.80 406.75 410.45 0.0M
2023-07-05 422.25 424.20 421.30 421.50 0.0M
2023-07-04 423.80 425.40 421.85 421.85 0.0M
2023-07-03 428.60 428.90 422.05 423.95 0.0M
2023-06-30 422.25 428.50 420.05 427.95 0.0M
2023-06-29 419.00 423.75 417.95 420.35 0.0M
2023-06-28 409.30 416.15 407.65 416.15 0.0M
2023-06-27 405.15 409.30 404.35 407.45 0.0M
2023-06-26 408.05 408.05 401.70 404.85 0.0M
2023-06-23 405.45 407.35 403.20 407.20 0.0M
2023-06-22 405.65 407.35 401.00 405.70 0.0M
2023-06-21 413.90 413.90 406.95 408.60 0.0M
2023-06-20 410.90 414.55 409.40 414.10 0.0M
2023-06-19 414.25 415.40 411.55 411.90 0.0M
2023-06-16 409.40 416.95 409.40 414.40 0.0M
2023-06-15 411.15 411.95 407.30 411.55 0.0M
2023-06-14 407.65 413.15 405.85 410.85 0.0M
2023-06-13 408.40 409.10 402.50 408.35 0.0M
2023-06-12 402.45 407.00 402.05 405.40 0.0M
2023-06-09 400.70 403.20 398.35 403.05 0.0M
2023-06-08 400.00 403.60 395.65 403.60 0.0M
2023-06-07 404.30 405.05 400.05 401.75 0.0M
2023-06-06 404.30 409.05 403.50 405.65 0.0M
2023-06-05 411.95 411.95 403.90 405.40 0.0M
2023-06-02 402.75 408.80 402.50 407.00 0.0M
2023-06-01 400.20 403.40 395.05 399.75 0.0M
2023-05-31 401.15 405.15 397.20 400.40 0.0M
2023-05-30 409.50 410.10 402.25 404.90 0.0M
2023-05-29 413.95 413.95 407.55 408.75 0.0M
2023-05-26 405.40 413.70 403.95 413.10 0.0M
2023-05-25 404.05 407.70 400.60 407.70 0.0M
2023-05-24 411.05 411.15 400.40 403.65 0.0M
2023-05-23 417.00 418.50 410.05 411.10 0.0M
2023-05-22 424.00 424.00 412.10 418.00 0.0M
2023-05-19 417.70 423.20 417.60 421.85 0.0M
2023-05-18 417.75 420.00 415.70 415.80 0.0M
2023-05-17 417.05 419.15 415.30 416.00 0.0M
2023-05-16 419.80 419.90 414.85 418.90 0.0M
2023-05-15 423.85 426.00 418.15 421.40 0.0M
2023-05-12 424.75 428.00 419.60 420.30 0.0M
2023-05-11 418.20 424.90 418.20 423.75 0.0M
2023-05-10 421.80 421.80 414.85 418.60 0.0M
2023-05-09 430.05 430.05 420.05 421.90 0.0M
2023-05-08 425.65 430.65 424.05 430.65 0.0M
2023-05-05 423.95 425.85 418.65 425.85 0.0M
2023-05-04 427.65 428.00 416.55 423.30 0.0M
2023-05-03 431.50 438.60 426.15 428.45 0.0M
2023-05-02 434.70 434.70 427.70 432.80 0.0M
2023-04-28 434.65 436.10 429.85 433.30 0.0M
2023-04-27 428.00 434.50 426.30 434.00 0.0M
2023-04-26 426.60 431.80 424.00 427.15 0.0M
2023-04-25 438.55 438.55 428.85 430.45 0.0M
2023-04-24 437.85 440.30 435.70 440.00 0.0M
2023-04-21 432.45 443.55 429.10 439.65 0.0M
2023-04-20 426.50 433.00 422.35 430.20 0.0M
2023-04-19 422.45 429.50 420.30 426.45 0.0M
2023-04-18 425.35 426.60 420.00 422.80 0.0M
2023-04-17 419.95 425.65 417.50 424.20 0.0M
2023-04-14 424.30 425.00 418.85 420.50 0.0M
2023-04-13 419.80 424.95 415.00 423.75 0.0M
2023-04-12 413.00 416.40 411.25 414.05 0.0M
2023-04-11 414.00 420.85 410.05 419.10 0.0M
2023-04-06 423.05 425.00 409.10 412.35 0.0M
2023-04-05 419.15 424.95 418.15 424.80 0.0M
2023-04-04 415.95 420.65 414.60 419.55 0.0M
2023-04-03 408.05 416.45 408.05 416.25 0.0M
2023-03-31 405.80 414.05 405.80 412.00 0.0M
2023-03-30 404.40 406.55 401.00 403.25 0.0M
2023-03-29 399.45 404.95 397.60 403.45 0.0M
2023-03-28 402.75 402.75 395.45 396.70 0.0M
2023-03-27 399.95 403.75 398.10 402.15 0.0M
2023-03-24 397.00 399.55 394.45 399.55 0.0M
2023-03-23 392.85 398.40 391.15 394.80 0.0M
2023-03-22 385.90 397.40 384.55 391.75 0.0M
2023-03-21 387.70 390.00 384.80 387.60 0.0M
2023-03-20 377.30 389.15 374.25 386.55 0.0M
2023-03-17 384.85 387.25 378.30 381.50 0.0M
2023-03-16 375.35 387.05 373.60 384.70 0.0M
2023-03-15 375.95 376.65 366.30 374.60 0.0M
2023-03-14 375.40 379.60 373.45 375.50 0.0M
2023-03-13 373.50 378.00 368.90 374.95 0.0M
2023-03-10 370.30 376.65 368.30 369.30 0.0M
2023-03-09 376.10 377.25 373.05 374.30 0.0M
2023-03-08 377.50 378.40 372.80 376.15 0.0M
2023-03-07 377.90 381.20 375.85 377.55 0.0M
2023-03-06 382.00 382.90 377.00 378.45 0.0M
2023-03-03 378.05 382.90 377.00 382.90 0.0M
2023-03-02 372.20 381.05 368.35 378.55 0.0M
2023-03-01 375.55 383.05 369.25 373.35 0.0M
2023-02-28 377.40 378.15 374.00 375.50 0.0M
2023-02-27 374.05 380.95 374.05 379.95 0.0M
2023-02-24 385.25 386.40 371.40 373.15 0.0M
2023-02-23 386.90 389.20 383.30 386.05 0.0M
2023-02-22 387.00 388.00 382.50 385.35 0.0M
2023-02-21 381.25 386.40 376.60 384.40 0.0M
2023-02-20 388.20 388.20 380.05 381.45 0.0M
2023-02-17 390.75 390.75 381.60 384.55 0.0M
2023-02-16 392.40 393.75 389.40 390.70 0.0M
2023-02-15 387.75 393.15 386.00 392.30 0.0M
2023-02-14 387.95 392.60 387.00 390.45 0.0M
2023-02-13 376.90 389.95 376.90 389.00 0.0M
2023-02-10 382.90 384.25 364.85 376.20 0.0M
2023-02-09 377.70 384.95 374.85 383.00 0.0M
2023-02-08 378.75 380.85 374.30 374.90 0.0M
2023-02-07 380.00 380.95 372.00 379.05 0.0M
2023-02-06 383.75 383.75 379.85 382.55 0.0M
2023-02-03 380.30 385.25 374.05 384.15 0.0M
2023-02-02 374.55 379.00 365.00 376.05 0.0M
2023-02-01 376.20 377.60 370.45 375.80 0.0M
2023-01-31 377.20 380.00 374.05 375.80 0.0M
2023-01-30 383.00 383.00 374.70 379.10 0.0M
2023-01-27 386.50 386.50 377.70 382.70 0.0M
2023-01-26 386.25 387.15 381.65 385.65 0.0M
2023-01-25 380.00 382.75 376.65 382.75 0.0M
2023-01-24 384.35 384.35 377.75 380.20 0.0M
2023-01-23 383.45 385.00 379.40 384.00 0.0M
2023-01-20 380.60 382.00 374.65 380.55 0.0M
2023-01-19 381.70 385.30 374.70 379.00 0.0M
2023-01-18 386.35 386.35 378.95 382.40 0.0M
2023-01-17 377.45 389.00 375.10 386.40 0.0M
2023-01-16 373.00 379.15 372.50 376.55 0.0M
2023-01-13 368.20 377.50 367.80 373.20 0.0M
2023-01-12 366.65 370.25 365.65 368.25 0.0M
2023-01-11 364.95 372.00 363.30 368.20 0.0M
2023-01-10 363.95 366.55 361.85 366.30 0.0M
2023-01-09 360.60 367.05 358.00 363.95 0.0M
2023-01-06 355.30 359.95 352.00 359.80 0.0M
2023-01-05 352.95 358.00 352.55 354.75 0.0M
2023-01-04 340.00 357.40 340.00 355.10 0.0M
2023-01-03 335.65 341.75 335.65 339.15 0.0M
2023-01-02 334.65 338.80 334.50 338.80 0.0M