EL.PA
EssilorLuxottica S.A.
13:11:58
174.95 €
0.0000 (%0.00)
Previous Close: 177.6
Day Low₺174.5
Day High₺177.7
EL.PA: EssilorLuxottica S.A. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 118.9635
CLOSE 119.0977
Low
LOW 95.5
High
HIGH 142.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 109.8 | 111.15 | 108.95 | 110.7 |
| 01/03/2019 | 110 | 110.3 | 109.55 | 109.65 |
| 01/04/2019 | 110.35 | 111.1 | 109.65 | 110.8 |
| 01/07/2019 | 111.15 | 111.15 | 110.3 | 110.6 |
| 01/08/2019 | 110.8 | 111.9 | 110.7 | 111.2 |
| 01/09/2019 | 111.95 | 112.3 | 111.7 | 111.7 |
| 01/10/2019 | 111.75 | 112.2 | 111.25 | 112.1 |
| 01/11/2019 | 112.2 | 112.6 | 111.95 | 112.25 |
| 01/14/2019 | 112.25 | 112.5 | 111.85 | 112.05 |
| 01/15/2019 | 112.2 | 112.5 | 111.9 | 111.95 |
| 01/16/2019 | 112.45 | 112.45 | 111.85 | 111.95 |
| 01/17/2019 | 112 | 112.25 | 111.8 | 112.1 |
| 01/18/2019 | 111.95 | 112.55 | 111.85 | 112.05 |
| 01/21/2019 | 111.5 | 112.35 | 111.15 | 112.3 |
| 01/22/2019 | 112 | 112.85 | 111.9 | 112.1 |
| 01/23/2019 | 111.7 | 112.3 | 111.35 | 111.75 |
| 01/24/2019 | 111.8 | 112.4 | 111.55 | 111.85 |
| 01/25/2019 | 111.9 | 112.15 | 111.15 | 111.15 |
| 01/28/2019 | 110.65 | 110.8 | 110 | 110.5 |
| 01/29/2019 | 109.85 | 110.8 | 109.65 | 110.4 |
| 01/30/2019 | 110.5 | 111 | 110.15 | 110.3 |
| 01/31/2019 | 110.35 | 110.8 | 109.9 | 110.65 |
| 02/01/2019 | 110.7 | 111.6 | 110.55 | 111.6 |
| 02/04/2019 | 111.35 | 111.7 | 110.4 | 110.75 |
| 02/05/2019 | 110.55 | 111.65 | 110.35 | 111.65 |
| 02/06/2019 | 111.15 | 111.6 | 110.7 | 111 |
| 02/07/2019 | 111.05 | 111.05 | 108.85 | 108.9 |
| 02/08/2019 | 108.95 | 108.95 | 106.25 | 106.4 |
| 02/11/2019 | 106.3 | 108.6 | 105.9 | 108.35 |
| 02/12/2019 | 108.7 | 109.8 | 108.25 | 108.25 |
| 02/13/2019 | 108.1 | 109.6 | 108.05 | 109.5 |
| 02/14/2019 | 108.9 | 109.05 | 106 | 106.1 |
| 02/15/2019 | 105.95 | 106.2 | 104.5 | 105.8 |
| 02/18/2019 | 105.6 | 107.3 | 105.55 | 106.8 |
| 02/19/2019 | 106.95 | 106.95 | 105.55 | 105.9 |
| 02/20/2019 | 106.05 | 107.45 | 106 | 107.3 |
| 02/21/2019 | 107.15 | 108.5 | 107.1 | 107.15 |
| 02/22/2019 | 106.85 | 107.85 | 106.85 | 107.65 |
| 02/25/2019 | 107.9 | 108.7 | 107.5 | 108.7 |
| 02/26/2019 | 108.15 | 109.1 | 108.05 | 108.4 |
| 02/27/2019 | 106.4 | 108 | 106.1 | 106.75 |
| 02/28/2019 | 106.2 | 107.15 | 105.85 | 106.45 |
| 03/01/2019 | 106.6 | 107.55 | 106.55 | 106.7 |
| 03/04/2019 | 106.55 | 108.55 | 106.55 | 108.1 |
| 03/05/2019 | 107.2 | 109.05 | 107.2 | 109.05 |
| 03/06/2019 | 109.1 | 109.45 | 108.5 | 108.75 |
| 03/07/2019 | 108.9 | 109.45 | 108.2 | 108.65 |
| 03/08/2019 | 106 | 106 | 100.4 | 101.8 |
| 03/11/2019 | 101 | 103.65 | 99.62 | 103.65 |
| 03/12/2019 | 103.7 | 104.25 | 102.3 | 103.85 |
| 03/13/2019 | 104 | 104 | 102.15 | 102.45 |
| 03/14/2019 | 102.85 | 106.1 | 102.85 | 105.85 |
| 03/15/2019 | 106 | 106.9 | 105 | 106.4 |
| 03/18/2019 | 106.7 | 106.9 | 104.65 | 105.2 |
| 03/19/2019 | 105.3 | 106.5 | 105.25 | 105.5 |
| 03/20/2019 | 105.4 | 105.8 | 104.85 | 105 |
| 03/21/2019 | 100.55 | 101.2 | 97.8 | 98.12 |
| 03/22/2019 | 98.42 | 99.12 | 96.92 | 97.96 |
| 03/25/2019 | 97.04 | 98.36 | 96.92 | 97 |
| 03/26/2019 | 97.3 | 98.98 | 96.68 | 98.82 |
| 03/27/2019 | 99 | 99.28 | 98.3 | 98.6 |
| 03/28/2019 | 97.86 | 97.9 | 95.5 | 96 |
| 03/29/2019 | 97.16 | 98 | 96.64 | 97.38 |
| 04/01/2019 | 97.9 | 98.48 | 96.78 | 97.2 |
| 04/02/2019 | 97.58 | 97.62 | 96.84 | 96.84 |
| 04/03/2019 | 97.46 | 97.54 | 96.54 | 97.26 |
| 04/04/2019 | 97.44 | 97.76 | 96.36 | 97.24 |
| 04/05/2019 | 97.34 | 97.34 | 95.68 | 96.1 |
| 04/08/2019 | 96.02 | 96.58 | 95.94 | 96.4 |
| 04/09/2019 | 96.24 | 97.46 | 96.02 | 97.06 |
| 04/10/2019 | 96.82 | 97.56 | 96.38 | 96.86 |
| 04/11/2019 | 97.9 | 99.22 | 97.7 | 98.74 |
| 04/12/2019 | 98.14 | 101.25 | 97 | 101 |
| 04/15/2019 | 101.1 | 102.65 | 100.55 | 101.6 |
| 04/16/2019 | 101.7 | 103.85 | 101.6 | 103.75 |
| 04/17/2019 | 104.75 | 108.15 | 104.15 | 107.1 |
| 04/18/2019 | 107 | 108.15 | 106.4 | 108.15 |
| 04/23/2019 | 107.95 | 110.2 | 107.75 | 109.3 |
| 04/24/2019 | 109.3 | 109.3 | 106.2 | 107.1 |
| 04/25/2019 | 106.2 | 107.55 | 104.95 | 107.55 |
| 04/26/2019 | 107.3 | 108.15 | 107.05 | 107.85 |
| 04/29/2019 | 107.55 | 108.65 | 107.2 | 108.65 |
| 04/30/2019 | 109 | 109.35 | 107.6 | 108.5 |
| 05/02/2019 | 108.5 | 109.35 | 106.9 | 106.9 |
| 05/03/2019 | 106.6 | 106.95 | 105.75 | 106.5 |
| 05/06/2019 | 105 | 107.9 | 105 | 107.3 |
| 05/07/2019 | 107.3 | 107.9 | 105.5 | 105.8 |
| 05/08/2019 | 102.7 | 107.05 | 100 | 106.95 |
| 05/09/2019 | 106.05 | 106.55 | 105.3 | 106 |
| 05/10/2019 | 107.1 | 111.45 | 106.65 | 110.2 |
| 05/13/2019 | 113.1 | 115.8 | 110.05 | 110.35 |
| 05/14/2019 | 110.75 | 110.8 | 107.95 | 109 |
| 05/15/2019 | 108.55 | 109.45 | 107.25 | 108.55 |
| 05/16/2019 | 108.45 | 109.95 | 107.65 | 109.95 |
| 05/17/2019 | 109.95 | 110.2 | 108.65 | 109.95 |
| 05/20/2019 | 109.95 | 110.25 | 108.35 | 108.45 |
| 05/21/2019 | 107.3 | 107.3 | 106 | 107.15 |
| 05/22/2019 | 106.2 | 107.6 | 106.15 | 106.8 |
| 05/23/2019 | 106.15 | 106.4 | 105.15 | 105.9 |
| 05/24/2019 | 106.4 | 106.75 | 105.95 | 106.1 |
| 05/27/2019 | 106.95 | 107.25 | 105.7 | 106.2 |
| 05/28/2019 | 106.45 | 106.65 | 103.85 | 104 |
| 05/29/2019 | 103.5 | 103.7 | 102.6 | 103.2 |
| 05/30/2019 | 103.25 | 103.65 | 102.3 | 103.65 |
| 05/31/2019 | 102.8 | 103.15 | 101.8 | 103.15 |
| 06/03/2019 | 102.55 | 105 | 101.95 | 105 |
| 06/04/2019 | 104.15 | 104.3 | 103.3 | 103.55 |
| 06/05/2019 | 104 | 105.9 | 103.3 | 105.9 |
| 06/06/2019 | 105.8 | 107.3 | 105.35 | 105.7 |
| 06/07/2019 | 105.6 | 107.5 | 105.6 | 107 |
| 06/10/2019 | 107.6 | 107.6 | 106.6 | 106.8 |
| 06/11/2019 | 107.2 | 107.75 | 106.75 | 106.75 |
| 06/12/2019 | 106.5 | 106.55 | 105.2 | 105.5 |
| 06/13/2019 | 104.9 | 105.65 | 103.95 | 104.65 |
| 06/14/2019 | 104.8 | 106.65 | 104.65 | 106.4 |
| 06/17/2019 | 106.25 | 107 | 105.8 | 106.75 |
| 06/18/2019 | 106.45 | 110.3 | 106.2 | 110 |
| 06/19/2019 | 110.1 | 111.7 | 109.85 | 111.6 |
| 06/20/2019 | 112 | 113.1 | 111.35 | 112.6 |
| 06/21/2019 | 112.5 | 113.25 | 110.3 | 111.2 |
| 06/24/2019 | 111.2 | 111.4 | 109.8 | 110.4 |
| 06/25/2019 | 109.85 | 110.3 | 108.95 | 109.8 |
| 06/26/2019 | 109.2 | 110.1 | 108.9 | 109.15 |
| 06/27/2019 | 109.3 | 113.65 | 109.1 | 113.6 |
| 06/28/2019 | 113 | 115.05 | 111.05 | 114.75 |
| 07/01/2019 | 115.75 | 116.15 | 111.95 | 113.6 |
| 07/02/2019 | 113.8 | 114.4 | 113.25 | 114.15 |
| 07/03/2019 | 114.4 | 115.05 | 114.3 | 114.7 |
| 07/04/2019 | 115 | 115 | 113.1 | 114.4 |
| 07/05/2019 | 114.65 | 114.65 | 113.7 | 114.2 |
| 07/08/2019 | 114 | 114.65 | 113.25 | 114.65 |
| 07/09/2019 | 114.65 | 115.25 | 114.25 | 115.2 |
| 07/10/2019 | 115.2 | 116.7 | 114.65 | 116 |
| 07/11/2019 | 116.25 | 117.4 | 115.9 | 116.3 |
| 07/12/2019 | 116.3 | 118.25 | 116.3 | 118 |
| 07/15/2019 | 118 | 119 | 117.35 | 117.95 |
| 07/16/2019 | 118 | 118.95 | 117.7 | 118.25 |
| 07/17/2019 | 118.3 | 119.3 | 116.4 | 116.55 |
| 07/18/2019 | 115 | 119.2 | 113.3 | 118.8 |
| 07/19/2019 | 118.85 | 119.45 | 117.9 | 119.1 |
| 07/22/2019 | 118 | 119.35 | 118 | 119.05 |
| 07/23/2019 | 118.8 | 119.75 | 118.75 | 119.3 |
| 07/24/2019 | 118.3 | 119.4 | 118.05 | 119.15 |
| 07/25/2019 | 119.2 | 120.1 | 118.25 | 119 |
| 07/26/2019 | 119 | 119.75 | 118.95 | 119.1 |
| 07/29/2019 | 119 | 119.9 | 118.8 | 119.35 |
| 07/30/2019 | 119.4 | 119.45 | 118.15 | 118.55 |
| 07/31/2019 | 119.45 | 124.3 | 118.85 | 122.65 |
| 08/01/2019 | 123.5 | 129.6 | 122.9 | 127.7 |
| 08/02/2019 | 125.65 | 126.2 | 122.8 | 123.15 |
| 08/05/2019 | 121.9 | 122.9 | 119.9 | 120.5 |
| 08/06/2019 | 120.45 | 122.15 | 120.25 | 121.1 |
| 08/07/2019 | 122.25 | 125.75 | 121.9 | 125 |
| 08/08/2019 | 127.3 | 128.15 | 126.05 | 128.15 |
| 08/09/2019 | 127.2 | 129.6 | 127 | 129.35 |
| 08/12/2019 | 129 | 130.6 | 127.45 | 128.5 |
| 08/13/2019 | 127.4 | 131.8 | 127.2 | 131.1 |
| 08/14/2019 | 131.2 | 131.5 | 127.7 | 128.25 |
| 08/15/2019 | 128.95 | 129.3 | 125.75 | 126.75 |
| 08/16/2019 | 127.15 | 128.2 | 127 | 127.25 |
| 08/19/2019 | 127.9 | 129.1 | 127 | 128.55 |
| 08/20/2019 | 128.6 | 129.45 | 128.1 | 129.05 |
| 08/21/2019 | 129.4 | 132.3 | 129.3 | 131.25 |
| 08/22/2019 | 131.2 | 131.4 | 130.1 | 130.5 |
| 08/23/2019 | 131.1 | 132 | 129.95 | 130.95 |
| 08/26/2019 | 131.25 | 133.45 | 131.1 | 131.5 |
| 08/27/2019 | 133.5 | 133.55 | 130.95 | 132.85 |
| 08/28/2019 | 132.8 | 133.3 | 131.55 | 133 |
| 08/29/2019 | 131.7 | 135.1 | 131.7 | 134.25 |
| 08/30/2019 | 134 | 135.4 | 133.45 | 134.25 |
| 09/02/2019 | 134.55 | 135.4 | 133.35 | 133.45 |
| 09/03/2019 | 133.5 | 133.85 | 132.5 | 133.85 |
| 09/04/2019 | 135 | 136.7 | 134.55 | 135.45 |
| 09/05/2019 | 136.1 | 136.2 | 132.8 | 134.8 |
| 09/06/2019 | 134.8 | 136.45 | 134.55 | 135.2 |
| 09/09/2019 | 135.2 | 135.2 | 132.05 | 132.45 |
| 09/10/2019 | 132.45 | 132.65 | 129.55 | 130.3 |
| 09/11/2019 | 130.3 | 130.7 | 128.95 | 129.95 |
| 09/12/2019 | 130 | 130.35 | 127.8 | 129.4 |
| 09/13/2019 | 129.25 | 130.55 | 127.75 | 130.35 |
| 09/16/2019 | 130.4 | 131.75 | 129.5 | 130.6 |
| 09/17/2019 | 130.45 | 131.6 | 130.05 | 131 |
| 09/18/2019 | 130.75 | 131.15 | 129.45 | 130.4 |
| 09/19/2019 | 130.9 | 131.5 | 130.65 | 130.9 |
| 09/20/2019 | 131.45 | 133.95 | 130.95 | 132.1 |
| 09/23/2019 | 133.5 | 134.1 | 131.8 | 132.45 |
| 09/24/2019 | 132.5 | 132.95 | 131.6 | 132.6 |
| 09/25/2019 | 131.35 | 131.55 | 126.2 | 128.8 |
| 09/26/2019 | 128.85 | 131.05 | 128.55 | 130.8 |
| 09/27/2019 | 131.1 | 132.1 | 129.95 | 130.5 |
| 09/30/2019 | 130.25 | 132.65 | 130.25 | 132.25 |
| 10/01/2019 | 131.95 | 132.25 | 129.15 | 129.15 |
| 10/02/2019 | 128.9 | 129.3 | 125.95 | 126.5 |
| 10/03/2019 | 126.65 | 128.1 | 126.15 | 127 |
| 10/04/2019 | 128.15 | 129.2 | 127.65 | 128.85 |
| 10/07/2019 | 128.7 | 129.8 | 128.45 | 129.65 |
| 10/08/2019 | 130.1 | 130.1 | 128.35 | 128.55 |
| 10/09/2019 | 128.3 | 132.85 | 128.15 | 132.3 |
| 10/10/2019 | 131.8 | 133 | 130.05 | 132.5 |
| 10/11/2019 | 132.65 | 134.3 | 132.35 | 134.3 |
| 10/14/2019 | 133.7 | 134.65 | 133.45 | 134.35 |
| 10/15/2019 | 135 | 136.6 | 134.35 | 136.05 |
| 10/16/2019 | 136.1 | 137.05 | 135.85 | 136.5 |
| 10/17/2019 | 136.85 | 137.3 | 134.4 | 134.45 |
| 10/18/2019 | 135.2 | 135.85 | 134.2 | 134.8 |
| 10/21/2019 | 135.1 | 135.1 | 132.8 | 133.2 |
| 10/22/2019 | 132.55 | 132.9 | 131.2 | 132.75 |
| 10/23/2019 | 131.65 | 132.65 | 131 | 132.4 |
| 10/24/2019 | 132.65 | 133.95 | 132.45 | 133.45 |
| 10/25/2019 | 133.95 | 134.7 | 133.4 | 134.55 |
| 10/28/2019 | 133.85 | 135.35 | 133.7 | 134.45 |
| 10/29/2019 | 134.2 | 134.3 | 133.35 | 133.65 |
| 10/30/2019 | 135 | 136.2 | 133.5 | 135.05 |
| 10/31/2019 | 136.2 | 137.9 | 135.45 | 136.8 |
| 11/01/2019 | 137.5 | 138.2 | 136.05 | 136.05 |
| 11/04/2019 | 136.95 | 137 | 136 | 136.3 |
| 11/05/2019 | 136.15 | 136.4 | 135.3 | 135.75 |
| 11/06/2019 | 135.55 | 135.6 | 134.25 | 135 |
| 11/07/2019 | 135.05 | 135.75 | 135 | 135.35 |
| 11/08/2019 | 135.4 | 136.95 | 134.5 | 135.05 |
| 11/11/2019 | 134.7 | 135.95 | 134.55 | 135.1 |
| 11/12/2019 | 135.15 | 136.2 | 135.05 | 135.3 |
| 11/13/2019 | 136 | 138.35 | 135.7 | 137.85 |
| 11/14/2019 | 137.95 | 139.3 | 137.6 | 138.65 |
| 11/15/2019 | 139 | 140.05 | 138.7 | 139.15 |
| 11/18/2019 | 139.7 | 139.9 | 138.9 | 139.8 |
| 11/19/2019 | 140 | 141.2 | 139.6 | 140.05 |
| 11/20/2019 | 140.05 | 140.15 | 137.8 | 138.95 |
| 11/21/2019 | 138.95 | 138.95 | 137.1 | 137.8 |
| 11/22/2019 | 138.2 | 139.05 | 137.9 | 138.55 |
| 11/25/2019 | 139 | 140.2 | 138.9 | 140.05 |
| 11/26/2019 | 140 | 141.15 | 139.55 | 141.15 |
| 11/27/2019 | 141.15 | 141.5 | 140.7 | 141.05 |
| 11/28/2019 | 140.75 | 140.9 | 139.9 | 140.1 |
| 11/29/2019 | 140.15 | 141 | 139.85 | 141 |
| 12/02/2019 | 141.1 | 142.3 | 136.3 | 136.4 |
| 12/03/2019 | 135.5 | 136.75 | 134.75 | 135.4 |
| 12/04/2019 | 135 | 136.9 | 134.55 | 136.3 |
| 12/05/2019 | 136.95 | 139.2 | 136.85 | 137.65 |
| 12/06/2019 | 138.35 | 138.75 | 137.6 | 138.75 |
| 12/09/2019 | 138.15 | 138.45 | 136.65 | 137.3 |
| 12/10/2019 | 136.25 | 139.2 | 135.5 | 139.05 |
| 12/11/2019 | 138.4 | 139.45 | 137.45 | 138.9 |
| 12/12/2019 | 138.85 | 139.85 | 138.15 | 139 |
| 12/13/2019 | 140.75 | 140.95 | 139.65 | 140.6 |
| 12/16/2019 | 141 | 142.7 | 140.85 | 141.75 |
| 12/17/2019 | 141.95 | 141.95 | 140.5 | 140.5 |
| 12/18/2019 | 140.25 | 141 | 139.5 | 139.7 |
| 12/19/2019 | 139.75 | 140.2 | 138.3 | 138.4 |
| 12/20/2019 | 138.4 | 138.9 | 137.5 | 137.5 |
| 12/23/2019 | 137.5 | 138.75 | 137.5 | 138.15 |
| 12/24/2019 | 138.65 | 138.65 | 137.85 | 138.6 |
| 12/25/2019 | 135.63 | 135.63 | 135.63 | 135.63 |
| 12/27/2019 | 139.2 | 139.7 | 138.5 | 139.15 |
| 12/30/2019 | 137 | 138.6 | 134.9 | 134.9 |
| 12/31/2019 | 134.8 | 136.3 | 133.3 | 135.8 |