EssilorLuxottica Société anonyme (0OMK.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:34PM BST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 0.00 | 0.00 | 0.00 | 205.45 | 205.45 | 476 |
| 08 May 2024 | 198.50 | 205.60 | 203.20 | 204.55 | 204.55 | 66,770 |
| 07 May 2024 | 199.15 | 204.80 | 197.20 | 204.15 | 204.15 | 22,735 |
| 07 May 2024 | 3.95 Dividend | |||||
| 07 May 2024 | 1.02193:1 Stock split | |||||
| 03 May 2024 | 197.67 | 199.04 | 195.46 | 197.96 | 194.01 | 7,649 |
| 02 May 2024 | 196.00 | 196.91 | 196.13 | 196.74 | 192.81 | 1,366,088 |
| 01 May 2024 | 196.49 | 196.49 | 196.49 | 196.15 | 192.23 | 15,152 |
| 30 Apr 2024 | 196.20 | 200.21 | 195.17 | 196.15 | 192.23 | 43,206 |
| 29 Apr 2024 | 198.91 | 200.60 | 197.47 | 197.42 | 193.48 | 68,078 |
| 26 Apr 2024 | 203.54 | 200.01 | 196.00 | 199.43 | 195.45 | 180,867 |
| 25 Apr 2024 | 200.58 | 201.87 | 196.98 | 197.81 | 193.86 | 207,786 |
| 24 Apr 2024 | 200.58 | 201.78 | 199.13 | 200.41 | 196.41 | 175,901 |
| 23 Apr 2024 | 199.16 | 200.80 | 198.64 | 200.45 | 196.45 | 317,724 |
| 22 Apr 2024 | 201.58 | 202.26 | 197.67 | 198.84 | 194.87 | 356,160 |
| 19 Apr 2024 | 195.71 | 201.58 | 190.38 | 198.94 | 194.97 | 210,482 |
| 18 Apr 2024 | 196.66 | 201.09 | 195.66 | 200.94 | 196.93 | 138,594 |
| 17 Apr 2024 | 196.20 | 200.21 | 196.69 | 197.13 | 193.19 | 129,376 |
| 16 Apr 2024 | 196.47 | 199.62 | 195.81 | 197.91 | 193.96 | 90,405 |
| 15 Apr 2024 | 202.14 | 201.09 | 198.06 | 199.33 | 195.35 | 242,720 |
| 12 Apr 2024 | 200.58 | 202.66 | 197.47 | 198.06 | 194.10 | 468,738 |
| 11 Apr 2024 | 196.66 | 200.21 | 195.71 | 198.94 | 194.97 | 137,212 |
| 10 Apr 2024 | 194.24 | 201.48 | 195.66 | 197.52 | 193.58 | 552,661 |
| 09 Apr 2024 | 199.38 | 203.73 | 197.96 | 199.57 | 195.59 | 283,955 |
| 08 Apr 2024 | 198.82 | 204.22 | 197.67 | 203.29 | 199.24 | 447,937 |
| 05 Apr 2024 | 197.67 | 202.46 | 196.30 | 198.01 | 194.06 | 648,048 |
| 04 Apr 2024 | 206.62 | 207.74 | 197.76 | 201.24 | 197.22 | 251,559 |
| 03 Apr 2024 | 204.03 | 206.47 | 202.75 | 205.93 | 201.82 | 205,499 |
| 02 Apr 2024 | 204.49 | 207.16 | 203.15 | 203.98 | 199.91 | 591,689 |
| 28 Mar 2024 | 205.19 | 207.60 | 149.77 | 204.71 | 200.63 | 226,300 |
| 27 Mar 2024 | 205.49 | 207.40 | 203.98 | 206.25 | 202.14 | 372,045 |
| 26 Mar 2024 | 205.78 | 206.72 | 203.88 | 205.40 | 201.30 | 120,971 |
| 25 Mar 2024 | 204.58 | 206.28 | 202.95 | 205.30 | 201.20 | 128,760 |
| 22 Mar 2024 | 203.35 | 206.77 | 203.78 | 204.25 | 200.17 | 202,976 |
| 21 Mar 2024 | 203.54 | 207.55 | 203.34 | 206.59 | 202.47 | 134,987 |
| 20 Mar 2024 | 205.09 | 206.91 | 204.61 | 205.69 | 201.59 | 194,123 |
| 19 Mar 2024 | 203.49 | 205.31 | 201.63 | 204.71 | 200.63 | 183,453 |
| 18 Mar 2024 | 204.06 | 206.08 | 201.63 | 202.17 | 198.13 | 216,107 |
| 15 Mar 2024 | 202.94 | 206.72 | 201.82 | 205.44 | 201.35 | 429,270 |
| 14 Mar 2024 | 202.56 | 204.17 | 200.55 | 203.41 | 199.36 | 162,112 |
| 13 Mar 2024 | 194.73 | 203.00 | 199.77 | 202.17 | 198.13 | 353,141 |
| 12 Mar 2024 | 201.17 | 202.36 | 199.13 | 201.36 | 197.34 | 106,635 |
| 11 Mar 2024 | 197.67 | 202.17 | 198.55 | 200.48 | 196.48 | 159,391 |
| 08 Mar 2024 | 200.61 | 202.26 | 197.76 | 200.99 | 196.98 | 192,619 |
| 07 Mar 2024 | 193.75 | 200.94 | 195.59 | 199.52 | 195.54 | 400,032 |
| 06 Mar 2024 | 189.43 | 198.35 | 194.50 | 197.48 | 193.54 | 349,433 |
| 05 Mar 2024 | 195.40 | 198.79 | 194.06 | 197.09 | 193.16 | 164,883 |
| 04 Mar 2024 | 192.74 | 195.51 | 143.77 | 195.06 | 191.17 | 271,492 |
| 01 Mar 2024 | 192.59 | 194.57 | 145.57 | 193.49 | 189.63 | 144,524 |
| 29 Feb 2024 | 192.78 | 195.22 | 191.07 | 192.09 | 188.25 | 520,973 |
| 28 Feb 2024 | 191.72 | 194.42 | 190.38 | 192.85 | 189.00 | 295,344 |
| 27 Feb 2024 | 188.55 | 191.91 | 188.78 | 191.37 | 187.55 | 253,418 |
| 26 Feb 2024 | 183.08 | 191.91 | 189.00 | 190.09 | 186.30 | 114,543 |
| 23 Feb 2024 | 187.88 | 190.85 | 187.88 | 189.76 | 185.97 | 484,460 |
| 22 Feb 2024 | 186.91 | 188.33 | 184.26 | 188.12 | 184.37 | 103,549 |
| 21 Feb 2024 | 184.21 | 186.37 | 183.99 | 185.29 | 181.59 | 112,792 |
| 20 Feb 2024 | 183.59 | 185.90 | 140.89 | 184.46 | 180.78 | 673,568 |
| 19 Feb 2024 | 177.13 | 185.00 | 181.58 | 184.96 | 181.27 | 719,222 |
| 16 Feb 2024 | 182.68 | 185.20 | 180.74 | 182.45 | 178.81 | 317,784 |
| 15 Feb 2024 | 181.90 | 189.48 | 176.51 | 184.09 | 180.42 | 301,481 |
| 14 Feb 2024 | 184.10 | 186.88 | 182.79 | 186.79 | 183.07 | 197,204 |
| 13 Feb 2024 | 185.92 | 188.04 | 183.59 | 184.75 | 181.06 | 257,396 |
| 12 Feb 2024 | 184.56 | 187.90 | 183.14 | 186.57 | 182.85 | 264,558 |
| 09 Feb 2024 | 181.12 | 185.22 | 140.91 | 184.27 | 180.59 | 372,943 |
| 08 Feb 2024 | 183.06 | 183.67 | 180.31 | 182.67 | 179.03 | 132,537 |
| 07 Feb 2024 | 179.80 | 181.95 | 178.80 | 181.03 | 177.42 | 289,153 |
| 06 Feb 2024 | 178.13 | 180.13 | 176.37 | 180.06 | 176.47 | 166,344 |
| 05 Feb 2024 | 176.25 | 178.15 | 148.41 | 177.43 | 173.89 | 285,153 |
| 02 Feb 2024 | 173.29 | 180.62 | 176.82 | 177.17 | 173.64 | 267,839 |
| 01 Feb 2024 | 173.29 | 180.44 | 177.21 | 178.76 | 175.19 | 247,223 |
| 31 Jan 2024 | 178.54 | 180.05 | 177.76 | 178.37 | 174.81 | 308,453 |
| 30 Jan 2024 | 178.69 | 180.78 | 177.21 | 179.39 | 175.81 | 370,038 |
| 29 Jan 2024 | 178.09 | 178.41 | 130.73 | 178.06 | 174.50 | 373,515 |
| 26 Jan 2024 | 175.17 | 176.33 | 173.46 | 176.26 | 172.75 | 309,393 |
| 25 Jan 2024 | 175.39 | 174.83 | 172.69 | 173.97 | 170.50 | 401,874 |
| 24 Jan 2024 | 178.58 | 174.71 | 173.31 | 173.76 | 170.29 | 115,845 |
| 23 Jan 2024 | 173.01 | 175.20 | 172.69 | 172.94 | 169.49 | 280,160 |
| 22 Jan 2024 | 175.41 | 176.47 | 172.81 | 174.50 | 171.02 | 297,265 |
| 19 Jan 2024 | 180.09 | 177.17 | 172.85 | 173.73 | 170.26 | 415,701 |
| 18 Jan 2024 | 169.09 | 175.35 | 170.64 | 175.18 | 171.68 | 346,572 |
| 17 Jan 2024 | 171.74 | 172.79 | 169.70 | 172.10 | 168.66 | 365,736 |
| 16 Jan 2024 | 169.27 | 173.83 | 169.07 | 172.30 | 168.86 | 266,135 |
| 15 Jan 2024 | 179.60 | 181.83 | 172.34 | 173.20 | 169.75 | 459,409 |
| 12 Jan 2024 | 178.77 | 182.20 | 177.88 | 180.57 | 176.97 | 161,607 |
| 11 Jan 2024 | 181.16 | 182.56 | 178.88 | 179.29 | 175.71 | 216,008 |
| 10 Jan 2024 | 178.66 | 181.01 | 178.31 | 180.18 | 176.58 | 227,274 |
| 09 Jan 2024 | 180.58 | 182.07 | 135.12 | 180.03 | 176.44 | 253,176 |
| 08 Jan 2024 | 174.18 | 181.48 | 176.90 | 180.58 | 176.98 | 237,498 |
| 05 Jan 2024 | 172.90 | 177.88 | 173.79 | 177.40 | 173.86 | 225,114 |
| 04 Jan 2024 | 174.91 | 175.75 | 172.77 | 174.73 | 171.24 | 158,814 |
| 03 Jan 2024 | 176.27 | 178.13 | 174.12 | 174.84 | 171.35 | 121,947 |
| 02 Jan 2024 | 177.99 | 178.66 | 176.12 | 177.61 | 174.07 | 115,730 |
| 29 Dec 2023 | 178.73 | 179.01 | 176.00 | 177.80 | 174.25 | 76,184 |
| 28 Dec 2023 | 180.05 | 177.76 | 176.35 | 176.98 | 173.45 | 71,009 |
| 27 Dec 2023 | 177.41 | 178.11 | 177.04 | 177.14 | 173.60 | 290,003 |
| 22 Dec 2023 | 177.84 | 178.45 | 175.98 | 177.36 | 173.82 | 74,395 |
| 21 Dec 2023 | 177.49 | 178.92 | 176.29 | 176.81 | 173.28 | 346,919 |
| 20 Dec 2023 | 181.51 | 178.96 | 177.21 | 177.92 | 174.37 | 413,860 |
| 19 Dec 2023 | 179.78 | 181.03 | 178.21 | 179.10 | 175.53 | 307,799 |
| 18 Dec 2023 | 179.87 | 182.36 | 178.70 | 179.93 | 176.34 | 382,116 |
| *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.