Australia markets close in 5 hours 55 minutes

L'Oreal SA (LOR.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
452.60-3.50 (-0.77%)
At close: 11:43AM CEST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 2024457.80457.80452.60452.60452.607
14 May 2024455.00456.10455.00456.10456.1090
13 May 2024455.20455.20452.15452.15452.1518
10 May 2024453.85453.85453.85453.85453.85-
09 May 2024445.85452.80445.85452.80452.801
08 May 2024444.70444.70444.70444.70444.70-
07 May 2024442.15442.65442.15442.65442.6515
06 May 2024441.45441.45441.45441.45441.45-
03 May 2024437.80437.80437.80437.80437.80-
02 May 2024437.80437.80437.80437.80437.80-
30 Apr 2024437.80437.80437.80437.80437.80-
29 Apr 2024437.95438.10437.95438.10438.103
26 Apr 2024430.60430.60430.60430.60430.60-
26 Apr 20246.6 Dividend
25 Apr 2024440.15440.15434.75434.75428.1551
24 Apr 2024441.95444.25441.95444.25437.5135
23 Apr 2024441.80441.80441.80441.80435.09-
22 Apr 2024447.50447.50441.80441.80435.0940
19 Apr 2024438.90438.90438.90438.90432.24-
18 Apr 2024420.95420.95420.95420.95414.56-
17 Apr 2024416.45422.85416.45422.85416.4315
16 Apr 2024411.55417.55411.55417.55411.2159
15 Apr 2024415.75416.50415.75416.50410.185
12 Apr 2024421.60421.60418.10418.10411.7520
11 Apr 2024415.35418.65415.35418.65412.298
10 Apr 2024416.65416.65416.65416.65410.32-
09 Apr 2024410.80410.80410.80410.80404.56-
08 Apr 2024414.80414.80409.50410.00403.787
05 Apr 2024415.35416.00413.50416.00409.68128
04 Apr 2024421.55421.55421.55421.55415.15-
03 Apr 2024430.95430.95430.95430.95424.41-
02 Apr 2024440.20440.20430.95430.95424.4113
28 Mar 2024440.00440.00440.00440.00433.32-
27 Mar 2024433.60440.00433.60440.00433.3212
26 Mar 2024435.75435.75435.75435.75429.13-
25 Mar 2024430.25430.25429.70429.70423.1815
22 Mar 2024433.55433.55433.55433.55426.97-
21 Mar 2024439.15439.15439.15439.15432.48-
20 Mar 2024438.40439.00438.40439.00432.3415
19 Mar 2024441.35441.35440.40440.40433.7117
18 Mar 2024446.40446.40442.00442.00435.2910
15 Mar 2024450.95450.95446.40446.40439.6232
14 Mar 2024454.90454.90450.60450.60443.764
13 Mar 2024451.20455.65451.20455.65448.7321
12 Mar 2024451.05451.05451.05451.05444.20-
11 Mar 2024446.45446.45446.45446.45439.67-
08 Mar 2024445.10449.30445.10449.30442.484
07 Mar 2024435.50438.10435.50438.10431.453
06 Mar 2024439.05439.05435.15435.15428.542
05 Mar 2024442.05442.05442.05442.05435.34-
04 Mar 2024443.30443.45443.30443.45436.725
01 Mar 2024443.50443.75443.50443.75437.01100
29 Feb 2024447.25447.25441.60441.60434.9040
28 Feb 2024452.80452.80446.30447.65440.8551
27 Feb 2024452.80452.80452.80452.80445.93-
26 Feb 2024450.10450.50450.10450.50443.664
23 Feb 2024452.25452.25449.30449.45442.6345
22 Feb 2024448.75453.80448.75452.25445.3812
21 Feb 2024442.95442.95442.95442.95436.23-
20 Feb 2024441.70441.70441.70441.70434.99-
19 Feb 2024442.35442.35439.15439.15432.4858
16 Feb 2024440.20440.20439.95439.95433.2710
15 Feb 2024433.10433.10433.10433.10426.5310
14 Feb 2024428.45430.55428.45430.55424.015
13 Feb 2024428.20428.45428.20428.45421.953
12 Feb 2024421.00421.00421.00421.00414.61-
09 Feb 2024425.00425.00415.90415.90409.5928
08 Feb 2024455.25455.25429.05429.50422.98124
07 Feb 2024456.45456.45456.45456.45449.52-
06 Feb 2024458.05458.05458.05458.05451.10-
05 Feb 2024448.60456.25448.60456.25449.3237
02 Feb 2024450.95450.95450.95450.95444.10-
01 Feb 2024443.10443.10443.10443.10436.37-
31 Jan 2024445.55445.55445.55445.55438.79-
30 Jan 2024445.45445.45445.45445.45438.69-
29 Jan 2024444.10446.60444.10446.60439.827
26 Jan 2024433.25433.25433.25433.25426.67-
25 Jan 2024429.35432.50429.35432.50425.938
24 Jan 2024429.35429.35429.35429.35422.83-
23 Jan 2024425.20425.20425.20425.20418.74-
22 Jan 2024427.30427.30427.30427.30420.8125
19 Jan 2024427.35427.35427.35427.35420.86-
18 Jan 2024423.00423.00423.00423.00416.58-
17 Jan 2024419.50419.50419.50419.50413.13-
16 Jan 2024422.75424.35422.75424.35417.912
15 Jan 2024444.90444.90444.90444.90438.15-
12 Jan 2024443.30444.90442.40444.90438.1524
11 Jan 2024442.90442.90442.90442.90436.18-
10 Jan 2024439.60439.60439.60439.60432.93-
09 Jan 2024440.20440.95440.20440.95434.263
08 Jan 2024435.45435.45435.45435.45428.84-
05 Jan 2024435.45435.45435.45435.45428.84-
04 Jan 2024438.90438.90437.80437.80431.151
03 Jan 2024443.30443.30437.35437.35430.7124
02 Jan 2024453.00453.00453.00453.00446.12-
29 Dec 2023451.30451.85451.30451.85444.99-
28 Dec 2023449.60449.60449.60449.60442.77-
27 Dec 2023447.40447.40446.90446.90440.1230
22 Dec 2023447.40447.40447.40447.40440.61-
21 Dec 2023447.25448.45447.25448.45441.646
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...