Australia markets closed

L'Oreal SA (LOR.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
444.50-2.65 (-0.59%)
As of 08:10AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 2024444.50444.50444.50444.50444.504
28 May 2024447.15447.15447.15447.15447.15-
27 May 2024447.10447.10447.10447.10447.10-
24 May 2024447.15447.15447.15447.15447.15-
23 May 2024453.65453.65453.65453.65453.65-
22 May 2024447.45447.45447.45447.45447.45-
21 May 2024447.05447.05447.05447.05447.05-
20 May 2024449.85449.85449.85449.85449.85-
17 May 2024452.10452.10452.10452.10452.10-
16 May 2024456.65456.65456.65456.65456.65-
15 May 2024457.95457.95457.95457.95457.95-
14 May 2024454.80454.80454.80454.80454.80-
13 May 2024455.20455.20455.20455.20455.20-
10 May 2024453.75453.75453.75453.75453.75-
09 May 2024445.95445.95445.95445.95445.95-
08 May 2024444.25444.25444.25444.25444.25-
07 May 2024442.60442.60442.60442.60442.60-
06 May 2024441.45441.45441.45441.45441.45-
03 May 2024437.25437.25437.25437.25437.25-
02 May 2024438.00438.00438.00438.00438.00-
30 Apr 2024436.25436.25436.25436.25436.25-
29 Apr 2024436.25436.25436.25436.25436.25-
26 Apr 2024429.40429.40429.40429.40429.40-
26 Apr 20246.6 Dividend
25 Apr 2024438.40438.40438.40438.40431.80-
24 Apr 2024442.30442.30442.30442.30435.64-
23 Apr 2024441.65441.65441.65441.65435.00-
22 Apr 2024447.80447.80447.80447.80441.06-
19 Apr 2024438.60438.60438.60438.60432.00-
18 Apr 2024419.45419.45419.45419.45413.14-
17 Apr 2024414.95414.95414.95414.95408.70-
16 Apr 2024410.55410.55410.55410.55404.37-
15 Apr 2024414.55414.55414.55414.55408.31-
12 Apr 2024421.20421.20421.20421.20414.86-
11 Apr 2024414.50414.50414.50414.50408.26-
10 Apr 2024416.85416.85416.85416.85410.57-
09 Apr 2024409.95409.95409.95409.95403.78-
08 Apr 2024414.05414.05414.05414.05407.82-
05 Apr 2024414.65414.65414.65414.65408.41-
04 Apr 2024420.35420.35420.35420.35414.02-
03 Apr 2024429.40429.40429.40429.40422.94-
02 Apr 2024440.50440.50440.50440.50433.87-
28 Mar 2024439.05439.05439.05439.05432.44-
27 Mar 2024432.85432.85432.75432.75426.24-
26 Mar 2024435.40435.40435.40435.40428.85-
25 Mar 2024429.20429.20429.20429.20422.74-
22 Mar 2024432.70432.70432.70432.70426.19-
21 Mar 2024439.15439.15439.15439.15432.54-
20 Mar 2024437.40437.40437.40437.40430.82-
19 Mar 2024440.55440.55440.55440.55433.924
18 Mar 2024446.85446.85446.85446.85440.12-
15 Mar 2024450.50450.50450.50450.50443.72-
14 Mar 2024453.80456.90453.80456.90450.024
13 Mar 2024450.55450.55450.55450.55443.77-
12 Mar 2024450.80450.80450.80450.80444.01-
11 Mar 2024445.65445.65445.65445.65438.94-
08 Mar 2024445.10445.10445.10445.10438.40-
07 Mar 2024435.45443.35435.45443.35436.6830
06 Mar 2024438.35438.35438.35438.35431.75-
05 Mar 2024442.10442.10442.10442.10435.44-
04 Mar 2024442.65442.65442.65442.65435.99-
01 Mar 2024443.70443.70443.70443.70437.02-
29 Feb 2024446.75446.75446.75446.75440.02-
28 Feb 2024452.05452.05452.05452.05445.24-
27 Feb 2024453.00453.00453.00453.00446.18-
26 Feb 2024450.40450.40450.40450.40443.62-
23 Feb 2024452.35452.35452.35452.35445.54-
22 Feb 2024449.25449.25449.25449.25442.49-
21 Feb 2024442.80442.80442.80442.80436.13-
20 Feb 2024443.60443.60443.60443.60436.92-
19 Feb 2024442.05442.05442.05442.05435.40-
16 Feb 2024440.30440.30440.30440.30433.67-
15 Feb 2024432.45438.70432.45438.70432.1010
14 Feb 2024427.90427.90427.90427.90421.46-
13 Feb 2024428.30428.30428.30428.30421.85-
12 Feb 2024421.00421.00421.00421.00414.66-
09 Feb 2024422.25422.25422.25422.25415.89-
08 Feb 2024454.85454.85454.85454.85448.00-
07 Feb 2024454.45454.45454.45454.45447.61-
06 Feb 2024457.95457.95457.95457.95451.06-
05 Feb 2024449.25449.25449.25449.25442.49-
02 Feb 2024450.95452.75450.95452.30445.49119
01 Feb 2024443.65443.65443.65443.65436.97-
31 Jan 2024445.55445.55445.55445.55438.84-
30 Jan 2024445.50445.50445.50445.50438.79-
29 Jan 2024443.95445.15443.95445.15438.4512
26 Jan 2024433.15433.15433.15433.15426.63-
25 Jan 2024428.05428.05428.05428.05421.61-
24 Jan 2024429.80429.80429.80429.80423.33-
23 Jan 2024424.50424.50424.50424.50418.11-
22 Jan 2024426.60426.60426.50426.50420.087
19 Jan 2024427.35427.35427.35427.35420.92-
18 Jan 2024422.55422.55422.55422.55416.19-
17 Jan 2024415.50415.50415.50415.50409.24-
16 Jan 2024421.95421.95421.95421.95415.60-
15 Jan 2024444.50444.50435.00435.00428.451
12 Jan 2024442.90442.90442.90442.90436.23-
11 Jan 2024442.90442.90442.90442.90436.23-
10 Jan 2024439.20439.20439.20439.20432.59-
09 Jan 2024440.30440.30440.30440.30433.67-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...