Australia markets open in 9 hours 1 minute

L'Oreal SA (LOR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
440.90+4.45 (+1.02%)
As of 04:32PM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024436.70443.25436.55440.90440.9034
29 Apr 2024438.30440.75435.65436.45436.45160
26 Apr 2024430.00435.85429.60435.30435.30150
26 Apr 20246.6 Dividend
25 Apr 2024439.75443.10431.10434.20427.6078
24 Apr 2024442.20445.35437.75440.80434.10242
23 Apr 2024441.50444.70439.65441.65434.94231
22 Apr 2024448.00448.00439.15441.25434.54146
19 Apr 2024438.95449.05438.95443.55436.81195
18 Apr 2024419.30445.80419.25440.60433.90526
17 Apr 2024414.80423.50414.70418.25411.89221
16 Apr 2024409.85420.35409.85417.20410.86234
15 Apr 2024415.00418.10411.80412.15405.89240
12 Apr 2024421.90425.20412.15412.15405.8997
11 Apr 2024414.95421.95414.60420.85414.45315
10 Apr 2024417.30418.30410.35413.75407.4689
09 Apr 2024410.80416.25410.45415.50409.18146
08 Apr 2024414.05414.05408.65411.05404.80256
05 Apr 2024414.15417.15411.05413.30407.02252
04 Apr 2024420.70422.90415.05415.20408.89102
03 Apr 2024430.55431.15419.85420.20413.8181
02 Apr 2024440.25441.35430.10431.60425.04424
28 Mar 2024440.00441.60438.05440.50433.80480
27 Mar 2024432.50440.40432.50439.55432.8744
26 Mar 2024435.65438.40432.55433.40426.81302
25 Mar 2024430.55435.80428.25435.00428.39392
22 Mar 2024432.85434.00429.75432.10425.5378
21 Mar 2024439.20439.30431.15434.25427.65781
20 Mar 2024437.75438.80433.90433.90427.30162
19 Mar 2024441.00441.40437.80438.65431.98542
18 Mar 2024447.20447.20440.50440.50433.802,374
15 Mar 2024452.15452.25447.30447.30440.50186
14 Mar 2024454.30455.70450.55451.25444.39130
13 Mar 2024451.95455.65450.50455.65448.72294
12 Mar 2024450.70451.00445.10450.50443.65178
11 Mar 2024445.65449.45444.75449.00442.18251
08 Mar 2024444.75450.20444.75449.05442.22668
07 Mar 2024433.45446.90433.45446.90440.11196
06 Mar 2024438.10439.00429.80439.00432.33738
05 Mar 2024440.55444.45437.45438.90432.23252
04 Mar 2024442.00444.45440.00444.45437.69258
01 Mar 2024443.50443.90439.45442.80436.07430
29 Feb 2024446.65447.95441.55441.65434.94140
28 Feb 2024451.75451.75445.80447.65440.8592
27 Feb 2024454.00455.00449.25452.35445.47118
26 Feb 2024450.50453.10449.75450.85444.00196
23 Feb 2024452.35455.40450.40451.10444.24274
22 Feb 2024449.30452.70448.85452.35445.47145
21 Feb 2024444.00446.40442.85445.90439.1260
20 Feb 2024441.80444.25440.00444.20437.45107
19 Feb 2024443.00443.00439.00441.90435.18161
16 Feb 2024440.40443.85440.00442.35435.63178
15 Feb 2024433.15440.50433.15440.50433.80436
14 Feb 2024428.25431.95427.65431.95425.38213
13 Feb 2024428.60430.30425.40425.40418.931,615
12 Feb 2024421.00433.70421.00429.15422.63464
09 Feb 2024426.95429.10417.50420.85414.45634
08 Feb 2024455.15458.00427.00427.00420.51138
07 Feb 2024455.00455.90451.45451.45444.59392
06 Feb 2024457.40459.85451.25454.20447.30282
05 Feb 2024449.40457.75447.95457.75450.79212
02 Feb 2024451.00453.80446.60450.20443.36102
01 Feb 2024442.40450.30442.40450.30443.46102
31 Jan 2024446.20448.55444.40444.95438.19107
30 Jan 2024444.85450.35444.85447.25440.45125
29 Jan 2024445.10447.85442.30445.85439.07448
26 Jan 2024433.35445.65433.35445.65438.88342
25 Jan 2024429.55434.40428.55434.40427.80174
24 Jan 2024429.35431.15427.65431.15424.6025
23 Jan 2024424.25426.50423.35426.00419.52394
22 Jan 2024427.10429.05425.00425.00418.5430
19 Jan 2024429.20429.40425.40428.95422.43260
18 Jan 2024423.30426.50422.35426.20419.72102
17 Jan 2024422.15422.25416.00422.10415.68110
16 Jan 2024421.90425.95421.90424.50418.05150
15 Jan 2024437.75437.75424.10424.20417.75873
12 Jan 2024444.40446.25443.25445.35438.58217
11 Jan 2024443.65443.65440.00441.95435.23191
10 Jan 2024439.60440.65439.25439.25432.5747
09 Jan 2024440.65440.75435.20439.85433.16209
08 Jan 2024434.65440.80433.55440.80434.10492
05 Jan 2024434.65435.00430.25435.00428.39306
04 Jan 2024439.20439.20436.40436.40429.7752
03 Jan 2024443.00446.20437.45438.60431.93342
02 Jan 2024454.00454.00440.10444.00437.25148
29 Dec 2023451.50453.25451.50451.80444.9312
28 Dec 2023449.95451.60449.10450.60443.7540
27 Dec 2023447.25448.35444.50448.35441.5330
22 Dec 2023447.10449.00445.65447.50440.7028
21 Dec 2023447.30450.15447.25447.30440.50201
20 Dec 2023451.10452.75445.40445.40438.63197
19 Dec 2023446.85451.65446.75451.00444.14358
18 Dec 2023445.65447.15443.15447.15440.3548
15 Dec 2023442.65447.25439.55446.90440.11287
14 Dec 2023449.20453.40443.15443.15436.41305
13 Dec 2023444.25449.85444.25445.15438.38320
12 Dec 2023443.90447.05443.80446.00439.2292
11 Dec 2023442.30444.40441.95443.05436.321,039
08 Dec 2023438.85442.70438.85442.70435.97801
07 Dec 2023439.30440.15438.15438.45431.79908
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...