EssilorLuxottica Société anonyme (0OMK.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:31PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 208.00 | 204.40 | 200.30 | 203.80 | 203.80 | 176,986 |
| 25 Apr 2024 | 204.98 | 206.30 | 201.30 | 202.15 | 202.15 | 203,328 |
| 24 Apr 2024 | 204.98 | 206.20 | 203.50 | 204.80 | 204.80 | 172,127 |
| 23 Apr 2024 | 203.52 | 205.20 | 203.00 | 204.85 | 204.85 | 310,906 |
| 22 Apr 2024 | 206.00 | 206.70 | 202.00 | 203.20 | 203.20 | 348,518 |
| 19 Apr 2024 | 200.00 | 206.00 | 194.55 | 203.30 | 203.30 | 205,966 |
| 18 Apr 2024 | 200.98 | 205.50 | 199.95 | 205.35 | 205.35 | 135,620 |
| 17 Apr 2024 | 200.50 | 204.60 | 201.00 | 201.45 | 201.45 | 126,600 |
| 16 Apr 2024 | 200.77 | 204.00 | 200.10 | 202.25 | 202.25 | 88,465 |
| 15 Apr 2024 | 206.57 | 205.50 | 202.40 | 203.70 | 203.70 | 237,512 |
| 12 Apr 2024 | 204.98 | 207.10 | 201.80 | 202.40 | 202.40 | 458,680 |
| 11 Apr 2024 | 200.98 | 204.60 | 200.00 | 203.30 | 203.30 | 134,268 |
| 10 Apr 2024 | 198.50 | 205.90 | 199.95 | 201.85 | 201.85 | 540,802 |
| 09 Apr 2024 | 203.75 | 208.20 | 202.30 | 203.95 | 203.95 | 277,862 |
| 08 Apr 2024 | 203.18 | 208.70 | 202.00 | 207.75 | 207.75 | 438,325 |
| 05 Apr 2024 | 202.00 | 206.90 | 200.60 | 202.35 | 202.35 | 634,142 |
| 04 Apr 2024 | 211.15 | 212.30 | 202.10 | 205.65 | 205.65 | 246,161 |
| 03 Apr 2024 | 208.50 | 211.00 | 207.20 | 210.45 | 210.45 | 201,090 |
| 02 Apr 2024 | 208.98 | 211.70 | 207.60 | 208.45 | 208.45 | 578,992 |
| 28 Mar 2024 | 209.68 | 212.15 | 153.05 | 209.20 | 209.20 | 221,444 |
| 27 Mar 2024 | 210.00 | 211.95 | 208.45 | 210.77 | 210.77 | 364,062 |
| 26 Mar 2024 | 210.29 | 211.25 | 208.35 | 209.90 | 209.90 | 118,376 |
| 25 Mar 2024 | 209.07 | 210.80 | 207.40 | 209.80 | 209.80 | 125,997 |
| 22 Mar 2024 | 207.81 | 211.30 | 208.25 | 208.73 | 208.73 | 198,621 |
| 21 Mar 2024 | 208.00 | 212.10 | 207.80 | 211.13 | 211.13 | 132,091 |
| 20 Mar 2024 | 209.59 | 211.45 | 209.10 | 210.20 | 210.20 | 189,958 |
| 19 Mar 2024 | 207.96 | 209.81 | 206.05 | 209.20 | 209.20 | 179,517 |
| 18 Mar 2024 | 208.54 | 210.60 | 206.05 | 206.60 | 206.60 | 211,470 |
| 15 Mar 2024 | 207.40 | 211.25 | 206.25 | 209.95 | 209.95 | 420,059 |
| 14 Mar 2024 | 207.01 | 208.65 | 204.95 | 207.88 | 207.88 | 158,634 |
| 13 Mar 2024 | 199.01 | 207.45 | 204.15 | 206.60 | 206.60 | 345,563 |
| 12 Mar 2024 | 205.59 | 206.80 | 203.50 | 205.77 | 205.77 | 104,347 |
| 11 Mar 2024 | 202.00 | 206.60 | 202.90 | 204.88 | 204.88 | 155,971 |
| 08 Mar 2024 | 205.01 | 206.70 | 202.10 | 205.40 | 205.40 | 188,486 |
| 07 Mar 2024 | 198.00 | 205.35 | 199.88 | 203.90 | 203.90 | 391,448 |
| 06 Mar 2024 | 193.59 | 202.70 | 198.77 | 201.82 | 201.82 | 341,935 |
| 05 Mar 2024 | 199.68 | 203.15 | 198.32 | 201.41 | 201.41 | 161,345 |
| 04 Mar 2024 | 196.97 | 199.80 | 146.92 | 199.34 | 199.34 | 265,666 |
| 01 Mar 2024 | 196.82 | 198.84 | 148.76 | 197.73 | 197.73 | 141,423 |
| 29 Feb 2024 | 197.01 | 199.50 | 195.26 | 196.30 | 196.30 | 509,794 |
| 28 Feb 2024 | 195.92 | 198.68 | 194.56 | 197.08 | 197.08 | 289,007 |
| 27 Feb 2024 | 192.68 | 196.12 | 192.92 | 195.57 | 195.57 | 247,980 |
| 26 Feb 2024 | 187.09 | 196.12 | 193.14 | 194.26 | 194.26 | 112,085 |
| 23 Feb 2024 | 192.00 | 195.04 | 192.00 | 193.92 | 193.92 | 474,064 |
| 22 Feb 2024 | 191.01 | 192.46 | 188.30 | 192.25 | 192.25 | 101,327 |
| 21 Feb 2024 | 188.25 | 190.46 | 188.02 | 189.35 | 189.35 | 110,372 |
| 20 Feb 2024 | 187.62 | 189.98 | 143.98 | 188.51 | 188.51 | 659,114 |
| 19 Feb 2024 | 181.01 | 189.06 | 185.56 | 189.02 | 189.02 | 703,789 |
| 16 Feb 2024 | 186.69 | 189.26 | 184.70 | 186.45 | 186.45 | 310,965 |
| 15 Feb 2024 | 185.89 | 193.64 | 180.38 | 188.13 | 188.13 | 295,012 |
| 14 Feb 2024 | 188.14 | 190.98 | 186.80 | 190.89 | 190.89 | 192,973 |
| 13 Feb 2024 | 190.00 | 192.16 | 187.61 | 188.80 | 188.80 | 251,873 |
| 12 Feb 2024 | 188.61 | 192.02 | 187.16 | 190.66 | 190.66 | 258,881 |
| 09 Feb 2024 | 185.09 | 189.28 | 144.01 | 188.31 | 188.31 | 364,940 |
| 08 Feb 2024 | 187.07 | 187.70 | 184.26 | 186.68 | 186.68 | 129,693 |
| 07 Feb 2024 | 183.74 | 185.94 | 182.72 | 185.00 | 185.00 | 282,948 |
| 06 Feb 2024 | 182.04 | 184.08 | 180.24 | 184.01 | 184.01 | 162,775 |
| 05 Feb 2024 | 180.12 | 182.06 | 151.67 | 181.32 | 181.32 | 279,034 |
| 02 Feb 2024 | 177.09 | 184.58 | 180.69 | 181.06 | 181.06 | 262,092 |
| 01 Feb 2024 | 177.09 | 184.40 | 181.10 | 182.68 | 182.68 | 241,918 |
| 31 Jan 2024 | 182.46 | 184.00 | 181.66 | 182.28 | 182.28 | 301,834 |
| 30 Jan 2024 | 182.61 | 184.74 | 181.10 | 183.32 | 183.32 | 362,098 |
| 29 Jan 2024 | 182.00 | 182.32 | 133.60 | 181.96 | 181.96 | 365,500 |
| 26 Jan 2024 | 179.01 | 180.20 | 177.26 | 180.13 | 180.13 | 302,754 |
| 25 Jan 2024 | 179.24 | 178.66 | 176.48 | 177.79 | 177.79 | 393,251 |
| 24 Jan 2024 | 182.50 | 178.54 | 177.11 | 177.57 | 177.57 | 113,360 |
| 23 Jan 2024 | 176.80 | 179.04 | 176.48 | 176.73 | 176.73 | 274,148 |
| 22 Jan 2024 | 179.26 | 180.34 | 176.60 | 178.33 | 178.33 | 290,886 |
| 19 Jan 2024 | 184.04 | 181.06 | 176.64 | 177.54 | 177.54 | 406,781 |
| 18 Jan 2024 | 172.80 | 179.20 | 174.38 | 179.02 | 179.02 | 339,135 |
| 17 Jan 2024 | 175.51 | 176.58 | 173.42 | 175.87 | 175.87 | 357,888 |
| 16 Jan 2024 | 172.98 | 177.64 | 172.78 | 176.08 | 176.08 | 260,424 |
| 15 Jan 2024 | 183.54 | 185.82 | 176.12 | 177.00 | 177.00 | 449,551 |
| 12 Jan 2024 | 182.69 | 186.20 | 181.78 | 184.53 | 184.53 | 158,140 |
| 11 Jan 2024 | 185.13 | 186.56 | 182.80 | 183.22 | 183.22 | 211,373 |
| 10 Jan 2024 | 182.58 | 184.98 | 182.22 | 184.13 | 184.13 | 222,397 |
| 09 Jan 2024 | 184.54 | 186.06 | 138.08 | 183.98 | 183.98 | 247,744 |
| 08 Jan 2024 | 178.00 | 185.46 | 180.78 | 184.54 | 184.54 | 232,402 |
| 05 Jan 2024 | 176.69 | 181.78 | 177.60 | 181.29 | 181.29 | 220,284 |
| 04 Jan 2024 | 178.75 | 179.60 | 176.56 | 178.56 | 178.56 | 155,406 |
| 03 Jan 2024 | 180.14 | 182.04 | 177.94 | 178.67 | 178.67 | 119,331 |
| 02 Jan 2024 | 181.89 | 182.58 | 179.98 | 181.51 | 181.51 | 113,247 |
| 29 Dec 2023 | 182.65 | 182.94 | 179.86 | 181.70 | 181.70 | 74,550 |
| 28 Dec 2023 | 184.00 | 181.66 | 180.22 | 180.86 | 180.86 | 69,486 |
| 27 Dec 2023 | 181.30 | 182.02 | 180.92 | 181.02 | 181.02 | 283,780 |
| 22 Dec 2023 | 181.74 | 182.36 | 179.84 | 181.25 | 181.25 | 72,799 |
| 21 Dec 2023 | 181.38 | 182.84 | 180.16 | 180.69 | 180.69 | 339,475 |
| 20 Dec 2023 | 185.49 | 182.88 | 181.10 | 181.82 | 181.82 | 404,979 |
| 19 Dec 2023 | 183.72 | 185.00 | 182.12 | 183.03 | 183.03 | 301,194 |
| 18 Dec 2023 | 183.81 | 186.36 | 182.62 | 183.88 | 183.88 | 373,917 |
| 15 Dec 2023 | 184.48 | 186.54 | 182.84 | 185.47 | 185.47 | 346,037 |
| 14 Dec 2023 | 187.03 | 189.04 | 183.78 | 184.90 | 184.90 | 850,059 |
| 13 Dec 2023 | 181.87 | 187.18 | 182.44 | 185.79 | 185.79 | 468,580 |
| 12 Dec 2023 | 184.12 | 184.88 | 182.12 | 183.77 | 183.77 | 124,362 |
| 11 Dec 2023 | 182.69 | 184.84 | 181.54 | 183.70 | 183.70 | 420,243 |
| 08 Dec 2023 | 181.05 | 183.94 | 179.90 | 182.57 | 182.57 | 195,191 |
| 07 Dec 2023 | 180.50 | 181.56 | 179.28 | 181.34 | 181.34 | 53,318 |
| 06 Dec 2023 | 180.00 | 180.66 | 179.00 | 180.54 | 180.54 | 158,985 |
| 05 Dec 2023 | 177.93 | 179.78 | 176.98 | 179.55 | 179.55 | 84,001 |
| 04 Dec 2023 | 177.09 | 179.20 | 135.82 | 178.09 | 178.09 | 368,908 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.