Frankfurt - Delayed Quote • EUR
L'Oréal S.A. (LOR.F)
At close: April 26 at 5:36 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 429.75 | 436.40 | 429.75 | 436.40 | 436.40 | 455 |
| Apr 26, 2024 | 6.60 Dividend | |||||
| Apr 25, 2024 | 438.90 | 444.30 | 433.75 | 436.05 | 429.45 | 82 |
| Apr 24, 2024 | 442.30 | 442.45 | 439.50 | 440.10 | 433.44 | 194 |
| Apr 23, 2024 | 441.15 | 442.60 | 440.40 | 440.85 | 434.18 | 364 |
| Apr 22, 2024 | 448.30 | 448.30 | 440.30 | 442.50 | 435.80 | 284 |
| Apr 19, 2024 | 438.90 | 446.70 | 438.90 | 446.70 | 439.94 | 105 |
| Apr 18, 2024 | 419.45 | 447.00 | 419.45 | 444.00 | 437.28 | 277 |
| Apr 17, 2024 | 413.85 | 418.60 | 413.85 | 418.60 | 412.26 | 5 |
| Apr 16, 2024 | 412.00 | 418.70 | 412.00 | 418.70 | 412.36 | 235 |
| Apr 15, 2024 | 413.25 | 416.60 | 413.25 | 415.00 | 408.72 | 109 |
| Apr 12, 2024 | 421.80 | 424.10 | 414.00 | 415.50 | 409.21 | 287 |
| Apr 11, 2024 | 414.50 | 421.50 | 414.05 | 420.30 | 413.94 | 489 |
| Apr 10, 2024 | 416.65 | 418.15 | 412.30 | 414.75 | 408.47 | 667 |
| Apr 9, 2024 | 410.70 | 416.85 | 410.65 | 416.85 | 410.54 | 338 |
| Apr 8, 2024 | 414.40 | 414.40 | 409.35 | 410.85 | 404.63 | 118 |
| Apr 5, 2024 | 414.00 | 416.90 | 412.05 | 414.45 | 408.18 | 251 |
| Apr 4, 2024 | 420.10 | 422.90 | 416.00 | 419.70 | 413.35 | 1,124 |
| Apr 3, 2024 | 428.90 | 430.60 | 420.40 | 420.40 | 414.04 | 176 |
| Apr 2, 2024 | 442.00 | 442.00 | 431.50 | 431.50 | 424.97 | 258 |
| Mar 28, 2024 | 439.30 | 440.70 | 439.00 | 440.40 | 433.73 | 2,525 |
| Mar 27, 2024 | 432.70 | 438.20 | 432.45 | 437.75 | 431.12 | 425 |
| Mar 26, 2024 | 435.75 | 438.15 | 435.35 | 435.35 | 428.76 | 264 |
| Mar 25, 2024 | 430.25 | 436.10 | 429.80 | 435.05 | 428.47 | 403 |
| Mar 22, 2024 | 432.95 | 433.55 | 430.00 | 432.25 | 425.71 | 251 |
| Mar 21, 2024 | 439.15 | 439.15 | 431.80 | 433.95 | 427.38 | 348 |
| Mar 20, 2024 | 437.40 | 438.75 | 435.00 | 435.00 | 428.42 | 216 |
| Mar 19, 2024 | 440.35 | 441.25 | 438.80 | 440.40 | 433.73 | 308 |
| Mar 18, 2024 | 446.65 | 446.65 | 440.75 | 441.65 | 434.97 | 163 |
| Mar 15, 2024 | 450.85 | 453.10 | 447.00 | 447.00 | 440.23 | 422 |
| Mar 14, 2024 | 454.05 | 456.50 | 454.05 | 455.70 | 448.80 | 385 |
| Mar 13, 2024 | 450.55 | 454.30 | 450.55 | 454.15 | 447.28 | 114 |
| Mar 12, 2024 | 451.00 | 451.00 | 445.40 | 449.90 | 443.09 | 150 |
| Mar 11, 2024 | 445.65 | 449.55 | 445.65 | 448.40 | 441.61 | 93 |
| Mar 8, 2024 | 445.00 | 448.50 | 444.80 | 445.85 | 439.10 | 60 |
| Mar 7, 2024 | 435.45 | 445.00 | 435.45 | 445.00 | 438.26 | 184 |
| Mar 6, 2024 | 438.15 | 438.15 | 430.00 | 434.90 | 428.32 | 444 |
| Mar 5, 2024 | 442.10 | 444.60 | 437.80 | 437.80 | 431.17 | 224 |
| Mar 4, 2024 | 442.65 | 443.75 | 440.00 | 443.70 | 436.98 | 141 |
| Mar 1, 2024 | 443.85 | 443.85 | 437.60 | 437.60 | 430.98 | 144 |
| Feb 29, 2024 | 446.75 | 446.75 | 440.90 | 441.60 | 434.92 | 53 |
| Feb 28, 2024 | 451.85 | 451.85 | 446.85 | 447.60 | 440.83 | 242 |
| Feb 27, 2024 | 453.00 | 453.00 | 449.40 | 451.20 | 444.37 | 190 |
| Feb 26, 2024 | 450.30 | 452.60 | 450.30 | 450.95 | 444.12 | 371 |
| Feb 23, 2024 | 452.10 | 455.30 | 448.30 | 450.55 | 443.73 | 440 |
| Feb 22, 2024 | 449.95 | 453.85 | 448.85 | 453.85 | 446.98 | 1,375 |
| Feb 21, 2024 | 442.95 | 446.45 | 442.95 | 446.00 | 439.25 | 74 |
| Feb 20, 2024 | 443.55 | 444.50 | 440.10 | 444.50 | 437.77 | 179 |
| Feb 19, 2024 | 442.05 | 444.60 | 439.15 | 444.60 | 437.87 | 281 |
| Feb 16, 2024 | 440.30 | 443.65 | 439.50 | 442.70 | 436.00 | 303 |
| Feb 15, 2024 | 431.70 | 439.45 | 431.70 | 438.85 | 432.21 | 291 |
| Feb 14, 2024 | 427.70 | 430.75 | 427.70 | 430.75 | 424.23 | 280 |
| Feb 13, 2024 | 429.10 | 430.00 | 426.00 | 428.25 | 421.77 | 76 |
| Feb 12, 2024 | 422.50 | 432.90 | 421.00 | 429.25 | 422.75 | 514 |
| Feb 9, 2024 | 424.90 | 430.45 | 414.90 | 419.80 | 413.45 | 1,744 |
| Feb 8, 2024 | 454.45 | 455.25 | 425.00 | 425.00 | 418.57 | 315 |
| Feb 7, 2024 | 454.35 | 454.35 | 451.40 | 453.35 | 446.49 | 193 |
| Feb 6, 2024 | 457.25 | 460.45 | 451.85 | 455.00 | 448.11 | 758 |
| Feb 5, 2024 | 449.85 | 456.10 | 448.55 | 456.10 | 449.20 | 125 |
| Feb 2, 2024 | 450.95 | 452.65 | 449.35 | 449.35 | 442.55 | 91 |
| Feb 1, 2024 | 443.65 | 451.75 | 443.65 | 451.75 | 444.91 | 437 |
| Jan 31, 2024 | 445.55 | 447.15 | 445.55 | 447.15 | 440.38 | 233 |
| Jan 30, 2024 | 445.50 | 450.00 | 445.50 | 447.00 | 440.23 | 279 |
| Jan 29, 2024 | 445.20 | 447.45 | 445.20 | 447.00 | 440.23 | 570 |
| Jan 26, 2024 | 433.70 | 442.80 | 433.70 | 442.80 | 436.10 | 102 |
| Jan 25, 2024 | 428.05 | 433.70 | 428.05 | 433.70 | 427.14 | 82 |
| Jan 24, 2024 | 429.35 | 429.35 | 426.40 | 426.95 | 420.49 | 310 |
| Jan 23, 2024 | 424.50 | 425.45 | 423.90 | 425.00 | 418.57 | 1,456 |
| Jan 22, 2024 | 426.60 | 427.40 | 424.20 | 425.75 | 419.31 | 1,794 |
| Jan 19, 2024 | 427.35 | 427.90 | 425.00 | 426.35 | 419.90 | 157 |
| Jan 18, 2024 | 422.75 | 425.70 | 421.45 | 425.70 | 419.26 | 76 |
| Jan 17, 2024 | 420.10 | 421.70 | 418.50 | 421.70 | 415.32 | 345 |
| Jan 16, 2024 | 422.05 | 425.00 | 422.05 | 424.05 | 417.63 | 120 |
| Jan 15, 2024 | 446.50 | 446.50 | 423.00 | 423.70 | 417.29 | 412 |
| Jan 12, 2024 | 444.00 | 444.10 | 443.90 | 444.10 | 437.38 | 77 |
| Jan 11, 2024 | 442.90 | 444.25 | 440.25 | 444.25 | 437.53 | 682 |
| Jan 10, 2024 | 439.10 | 441.05 | 439.10 | 439.15 | 432.50 | 330 |
| Jan 9, 2024 | 440.30 | 440.30 | 435.00 | 435.00 | 428.42 | 151 |
| Jan 8, 2024 | 435.10 | 440.20 | 435.10 | 440.20 | 433.54 | 408 |
| Jan 5, 2024 | 435.55 | 435.55 | 430.80 | 433.95 | 427.38 | 339 |
| Jan 4, 2024 | 438.80 | 438.80 | 435.75 | 437.20 | 430.58 | 111 |
| Jan 3, 2024 | 442.55 | 442.55 | 437.25 | 437.35 | 430.73 | 566 |
| Jan 2, 2024 | 454.00 | 454.00 | 440.85 | 443.00 | 436.29 | 492 |
| Dec 29, 2023 | 451.30 | 453.00 | 451.30 | 451.95 | 445.11 | 47 |
| Dec 28, 2023 | 449.60 | 451.15 | 449.60 | 451.15 | 444.32 | 50 |
| Dec 27, 2023 | 443.50 | 449.55 | 443.50 | 448.50 | 441.71 | 333 |
| Dec 22, 2023 | 446.50 | 449.05 | 446.30 | 447.20 | 440.43 | 601 |
| Dec 21, 2023 | 446.55 | 450.20 | 446.55 | 447.70 | 440.92 | 352 |
| Dec 20, 2023 | 450.85 | 452.70 | 449.60 | 452.15 | 445.31 | 67 |
| Dec 19, 2023 | 447.65 | 451.20 | 438.55 | 451.00 | 444.17 | 514 |
| Dec 18, 2023 | 445.40 | 447.65 | 443.50 | 447.65 | 440.87 | 370 |
| Dec 15, 2023 | 443.50 | 448.00 | 440.20 | 448.00 | 441.22 | 317 |
| Dec 14, 2023 | 449.20 | 452.80 | 442.80 | 444.85 | 438.12 | 785 |
| Dec 13, 2023 | 444.35 | 448.85 | 444.35 | 447.70 | 440.92 | 120 |
| Dec 12, 2023 | 443.80 | 446.55 | 442.85 | 442.85 | 436.15 | 375 |
| Dec 11, 2023 | 442.50 | 444.00 | 440.40 | 442.95 | 436.25 | 1,291 |
| Dec 8, 2023 | 439.15 | 442.00 | 439.15 | 441.40 | 434.72 | 248 |
| Dec 7, 2023 | 439.15 | 440.05 | 438.55 | 438.55 | 431.91 | 841 |
| Dec 6, 2023 | 440.30 | 442.30 | 440.30 | 440.85 | 434.18 | 525 |
| Dec 5, 2023 | 435.80 | 441.00 | 435.80 | 441.00 | 434.33 | 2,088 |
| Dec 4, 2023 | 435.30 | 437.05 | 435.15 | 437.05 | 430.43 | 884 |
| Dec 1, 2023 | 432.05 | 436.60 | 432.05 | 436.60 | 429.99 | 779 |
| Nov 30, 2023 | 431.30 | 433.95 | 427.45 | 431.30 | 424.77 | 787 |
| Nov 29, 2023 | 429.80 | 434.30 | 429.80 | 430.00 | 423.49 | 323 |
| Nov 28, 2023 | 432.15 | 432.15 | 425.00 | 430.55 | 424.03 | 304 |
| Nov 27, 2023 | 429.10 | 433.95 | 429.10 | 432.55 | 426.00 | 247 |
| Nov 24, 2023 | 426.75 | 429.75 | 426.75 | 429.75 | 423.25 | 140 |
| Nov 23, 2023 | 430.00 | 430.85 | 427.40 | 428.00 | 421.52 | 189 |
| Nov 22, 2023 | 425.60 | 431.00 | 425.60 | 430.15 | 423.64 | 187 |
| Nov 21, 2023 | 421.15 | 424.00 | 421.15 | 424.00 | 417.58 | 390 |
| Nov 20, 2023 | 425.00 | 425.00 | 421.40 | 421.40 | 415.02 | 327 |
| Nov 17, 2023 | 423.85 | 424.10 | 422.25 | 424.00 | 417.58 | 243 |
| Nov 16, 2023 | 424.35 | 424.35 | 421.30 | 423.10 | 416.70 | 209 |
| Nov 15, 2023 | 425.40 | 427.60 | 424.40 | 425.50 | 419.06 | 455 |
| Nov 14, 2023 | 416.60 | 426.00 | 411.25 | 424.30 | 417.88 | 380 |
| Nov 13, 2023 | 415.90 | 415.90 | 411.60 | 411.60 | 405.37 | 102 |
| Nov 10, 2023 | 416.40 | 416.60 | 413.65 | 416.60 | 410.29 | 95 |
| Nov 9, 2023 | 415.25 | 418.90 | 415.25 | 418.90 | 412.56 | 166 |
| Nov 8, 2023 | 404.00 | 417.55 | 404.00 | 415.00 | 408.72 | 378 |
| Nov 7, 2023 | 401.20 | 406.25 | 401.20 | 406.25 | 400.10 | 317 |
| Nov 6, 2023 | 403.10 | 403.10 | 399.85 | 401.75 | 395.67 | 892 |
| Nov 3, 2023 | 404.85 | 407.00 | 402.10 | 403.90 | 397.79 | 179 |
| Nov 2, 2023 | 397.65 | 405.60 | 397.65 | 405.50 | 399.36 | 75 |
| Nov 1, 2023 | 397.70 | 397.70 | 396.45 | 396.55 | 390.55 | 14 |
| Oct 31, 2023 | 392.60 | 398.55 | 392.60 | 395.30 | 389.32 | 1,093 |
| Oct 30, 2023 | 389.70 | 391.85 | 389.25 | 390.85 | 384.93 | 453 |
| Oct 27, 2023 | 394.10 | 394.10 | 390.40 | 390.45 | 384.54 | 172 |
| Oct 26, 2023 | 395.15 | 397.85 | 392.80 | 392.80 | 386.85 | 658 |
| Oct 25, 2023 | 393.35 | 400.00 | 393.35 | 397.25 | 391.24 | 191 |
| Oct 24, 2023 | 386.00 | 394.25 | 386.00 | 394.20 | 388.23 | 376 |
| Oct 23, 2023 | 381.45 | 385.95 | 380.55 | 385.95 | 380.11 | 617 |
| Oct 20, 2023 | 368.10 | 383.50 | 368.10 | 380.05 | 374.30 | 561 |
| Oct 19, 2023 | 381.80 | 387.60 | 372.50 | 372.50 | 366.86 | 1,369 |
| Oct 18, 2023 | 388.10 | 388.10 | 381.20 | 381.20 | 375.43 | 128 |
| Oct 17, 2023 | 385.75 | 387.65 | 385.45 | 387.20 | 381.34 | 292 |
| Oct 16, 2023 | 383.75 | 387.90 | 383.75 | 387.90 | 382.03 | 898 |
| Oct 13, 2023 | 391.60 | 391.60 | 386.55 | 388.95 | 383.06 | 608 |
| Oct 12, 2023 | 398.55 | 400.00 | 390.20 | 390.20 | 384.29 | 332 |
| Oct 11, 2023 | 394.60 | 396.10 | 392.65 | 396.10 | 390.10 | 144 |
| Oct 10, 2023 | 390.55 | 397.00 | 390.55 | 395.90 | 389.91 | 81 |
| Oct 9, 2023 | 391.90 | 392.70 | 384.60 | 390.35 | 384.44 | 152 |
| Oct 6, 2023 | 390.95 | 394.05 | 389.30 | 392.60 | 386.66 | 109 |
| Oct 5, 2023 | 393.40 | 393.65 | 390.00 | 390.85 | 384.93 | 966 |
| Oct 4, 2023 | 390.00 | 393.75 | 390.00 | 393.20 | 387.25 | 191 |
| Oct 3, 2023 | 391.80 | 395.05 | 391.80 | 392.70 | 386.76 | 84 |
| Oct 2, 2023 | 392.00 | 396.20 | 392.00 | 393.65 | 387.69 | 121 |
| Sep 29, 2023 | 391.00 | 397.25 | 391.00 | 394.60 | 388.63 | 195 |
| Sep 28, 2023 | 387.35 | 393.00 | 387.35 | 393.00 | 387.05 | 746 |
| Sep 27, 2023 | 387.80 | 391.95 | 386.00 | 386.15 | 380.31 | 268 |
| Sep 26, 2023 | 390.60 | 390.60 | 386.00 | 386.35 | 380.50 | 260 |
| Sep 25, 2023 | 396.80 | 398.30 | 390.40 | 390.60 | 384.69 | 1,048 |
| Sep 22, 2023 | 398.15 | 398.75 | 394.00 | 396.45 | 390.45 | 871 |
| Sep 21, 2023 | 404.85 | 404.85 | 402.65 | 403.00 | 396.90 | 142 |
| Sep 20, 2023 | 400.65 | 411.60 | 400.65 | 411.60 | 405.37 | 382 |
| Sep 19, 2023 | 403.60 | 404.60 | 398.80 | 398.80 | 392.76 | 969 |
| Sep 18, 2023 | 408.60 | 409.60 | 403.15 | 403.15 | 397.05 | 604 |
| Sep 15, 2023 | 404.20 | 411.85 | 404.20 | 409.70 | 403.50 | 2,234 |
| Sep 14, 2023 | 397.60 | 402.45 | 389.15 | 401.60 | 395.52 | 847 |
| Sep 13, 2023 | 398.50 | 401.40 | 396.15 | 401.40 | 395.32 | 263 |
| Sep 12, 2023 | 403.00 | 403.50 | 399.50 | 401.45 | 395.37 | 481 |
| Sep 11, 2023 | 407.00 | 407.65 | 405.30 | 407.65 | 401.48 | 285 |
| Sep 8, 2023 | 400.45 | 404.20 | 398.75 | 403.95 | 397.84 | 321 |
| Sep 7, 2023 | 396.75 | 398.10 | 394.00 | 398.10 | 392.07 | 109 |
| Sep 6, 2023 | 402.85 | 403.75 | 397.80 | 397.80 | 391.78 | 196 |
| Sep 5, 2023 | 404.75 | 404.75 | 399.00 | 402.95 | 396.85 | 248 |
| Sep 4, 2023 | 407.75 | 407.75 | 406.50 | 406.50 | 400.35 | 85 |
| Sep 1, 2023 | 406.05 | 408.35 | 405.70 | 405.70 | 399.56 | 229 |
| Aug 31, 2023 | 410.40 | 410.55 | 409.10 | 410.55 | 404.34 | 222 |
| Aug 30, 2023 | 409.95 | 409.95 | 407.45 | 409.40 | 403.20 | 102 |
| Aug 29, 2023 | 406.80 | 409.70 | 406.45 | 409.70 | 403.50 | 113 |
| Aug 28, 2023 | 405.60 | 406.55 | 402.15 | 406.50 | 400.35 | 91 |
| Aug 25, 2023 | 399.75 | 403.50 | 399.75 | 403.50 | 397.39 | 75 |
| Aug 24, 2023 | 403.95 | 403.95 | 400.50 | 400.50 | 394.44 | 47 |
| Aug 23, 2023 | 397.50 | 403.25 | 397.50 | 400.50 | 394.44 | 15 |
| Aug 22, 2023 | 399.20 | 401.40 | 396.80 | 396.80 | 390.79 | 514 |
| Aug 21, 2023 | 398.50 | 402.20 | 398.35 | 399.15 | 393.11 | 132 |
| Aug 18, 2023 | 402.60 | 402.60 | 393.55 | 396.35 | 390.35 | 400 |
| Aug 17, 2023 | 405.00 | 407.85 | 405.00 | 407.85 | 401.68 | 94 |
| Aug 16, 2023 | 406.80 | 412.35 | 406.80 | 408.45 | 402.27 | 65 |
| Aug 15, 2023 | 418.30 | 418.30 | 405.45 | 408.50 | 402.32 | 46 |
| Aug 14, 2023 | 411.90 | 416.35 | 411.90 | 416.35 | 410.05 | 430 |
| Aug 11, 2023 | 417.35 | 417.35 | 414.75 | 414.75 | 408.47 | 106 |
| Aug 10, 2023 | 408.45 | 419.05 | 408.45 | 419.05 | 412.71 | 310 |
| Aug 9, 2023 | 405.95 | 409.65 | 405.95 | 406.10 | 399.95 | 43 |
| Aug 8, 2023 | 406.05 | 408.45 | 404.65 | 405.50 | 399.36 | 201 |
| Aug 7, 2023 | 409.10 | 409.15 | 405.60 | 407.15 | 400.99 | 127 |
| Aug 4, 2023 | 413.80 | 413.80 | 409.15 | 412.00 | 405.76 | 106 |
| Aug 3, 2023 | 412.90 | 412.90 | 409.50 | 412.50 | 406.26 | 56 |
| Aug 2, 2023 | 413.10 | 417.95 | 410.20 | 411.95 | 405.71 | 870 |
| Aug 1, 2023 | 421.90 | 424.10 | 416.90 | 417.85 | 411.53 | 226 |
| Jul 31, 2023 | 422.95 | 426.00 | 420.00 | 426.00 | 419.55 | 792 |
| Jul 28, 2023 | 414.55 | 421.65 | 410.10 | 421.65 | 415.27 | 103 |
| Jul 27, 2023 | 408.25 | 417.20 | 408.25 | 417.20 | 410.89 | 750 |
| Jul 26, 2023 | 408.00 | 408.00 | 403.80 | 404.35 | 398.23 | 324 |
| Jul 25, 2023 | 407.85 | 412.30 | 407.85 | 411.35 | 405.12 | 58 |
| Jul 24, 2023 | 409.20 | 409.70 | 405.20 | 409.00 | 402.81 | 86 |
| Jul 21, 2023 | 399.05 | 411.20 | 398.70 | 411.20 | 404.98 | 641 |
| Jul 20, 2023 | 406.60 | 406.60 | 398.00 | 401.80 | 395.72 | 212 |
| Jul 19, 2023 | 409.05 | 409.05 | 405.15 | 406.60 | 400.45 | 181 |
| Jul 18, 2023 | 413.80 | 413.80 | 408.50 | 408.50 | 402.32 | 45 |
| Jul 17, 2023 | 418.15 | 418.15 | 412.50 | 414.10 | 407.83 | 250 |
| Jul 14, 2023 | 417.50 | 422.10 | 417.50 | 421.40 | 415.02 | 233 |
| Jul 13, 2023 | 413.95 | 419.90 | 413.95 | 418.50 | 412.17 | 147 |
| Jul 12, 2023 | 410.25 | 415.25 | 409.45 | 415.25 | 408.96 | 805 |
| Jul 11, 2023 | 407.05 | 412.45 | 407.05 | 412.45 | 406.21 | 267 |
| Jul 10, 2023 | 403.85 | 406.60 | 403.85 | 406.60 | 400.45 | 153 |
| Jul 7, 2023 | 408.80 | 408.80 | 402.00 | 402.45 | 396.36 | 412 |
| Jul 6, 2023 | 419.25 | 419.25 | 409.10 | 409.10 | 402.91 | 607 |
| Jul 5, 2023 | 421.45 | 423.15 | 419.55 | 419.55 | 413.20 | 153 |
| Jul 4, 2023 | 423.10 | 424.95 | 423.10 | 423.65 | 417.24 | 170 |
| Jul 3, 2023 | 427.25 | 427.25 | 423.25 | 424.40 | 417.98 | 138 |
| Jun 30, 2023 | 420.85 | 428.00 | 420.80 | 425.70 | 419.26 | 281 |
| Jun 29, 2023 | 414.25 | 421.75 | 414.25 | 421.15 | 414.78 | 135 |
| Jun 28, 2023 | 408.60 | 415.25 | 408.60 | 415.25 | 408.96 | 447 |
| Jun 27, 2023 | 405.55 | 408.00 | 404.60 | 407.80 | 401.63 | 272 |
| Jun 26, 2023 | 406.25 | 406.25 | 403.15 | 404.45 | 398.33 | 375 |
| Jun 23, 2023 | 403.70 | 408.05 | 403.70 | 408.05 | 401.87 | 234 |
| Jun 22, 2023 | 405.25 | 405.75 | 400.90 | 405.75 | 399.61 | 303 |
| Jun 21, 2023 | 413.35 | 413.35 | 407.50 | 407.50 | 401.33 | 165 |
| Jun 20, 2023 | 411.00 | 413.95 | 411.00 | 413.55 | 407.29 | 103 |
| Jun 19, 2023 | 413.55 | 415.60 | 411.95 | 411.95 | 405.71 | 224 |
| Jun 16, 2023 | 409.35 | 415.75 | 409.35 | 415.45 | 409.16 | 274 |
| Jun 15, 2023 | 410.30 | 410.30 | 407.95 | 409.75 | 403.55 | 59 |
| Jun 14, 2023 | 406.90 | 412.50 | 406.80 | 411.35 | 405.12 | 382 |
| Jun 13, 2023 | 408.35 | 408.35 | 402.65 | 407.25 | 401.09 | 341 |
| Jun 12, 2023 | 402.25 | 407.45 | 402.25 | 405.40 | 399.26 | 376 |
| Jun 9, 2023 | 402.20 | 402.20 | 398.95 | 401.75 | 395.67 | 252 |
| Jun 8, 2023 | 399.85 | 401.05 | 395.75 | 401.05 | 394.98 | 92 |
| Jun 7, 2023 | 403.85 | 405.05 | 401.95 | 403.05 | 396.95 | 294 |
| Jun 6, 2023 | 403.90 | 408.45 | 403.90 | 406.25 | 400.10 | 228 |
| Jun 5, 2023 | 408.05 | 409.85 | 404.85 | 404.85 | 398.72 | 164 |
| Jun 2, 2023 | 401.50 | 408.70 | 401.50 | 408.70 | 402.51 | 213 |
| Jun 1, 2023 | 399.70 | 403.00 | 395.20 | 400.20 | 394.14 | 510 |
| May 31, 2023 | 402.80 | 405.20 | 394.85 | 394.85 | 388.87 | 1,289 |
| May 30, 2023 | 409.70 | 409.70 | 402.40 | 403.70 | 397.59 | 234 |
| May 29, 2023 | 413.10 | 413.10 | 413.10 | 413.10 | 406.85 | - |
| May 26, 2023 | 405.50 | 411.40 | 404.65 | 411.20 | 404.98 | 589 |
| May 25, 2023 | 403.80 | 407.35 | 402.35 | 407.35 | 401.18 | 194 |
| May 24, 2023 | 410.00 | 410.00 | 400.70 | 403.45 | 397.34 | 315 |
| May 23, 2023 | 417.50 | 418.05 | 412.85 | 412.85 | 406.60 | 76 |
| May 22, 2023 | 422.00 | 422.00 | 418.25 | 418.30 | 411.97 | 192 |
| May 19, 2023 | 417.70 | 422.60 | 417.70 | 422.45 | 416.06 | 210 |
| May 18, 2023 | 416.75 | 419.40 | 416.75 | 419.40 | 413.05 | 40 |
| May 17, 2023 | 417.55 | 417.55 | 415.15 | 415.95 | 409.65 | 224 |
| May 16, 2023 | 419.30 | 419.90 | 416.30 | 419.50 | 413.15 | 1,103 |
| May 15, 2023 | 423.00 | 425.55 | 420.95 | 421.00 | 414.63 | 629 |
| May 12, 2023 | 424.70 | 426.60 | 420.80 | 420.95 | 414.58 | 128 |
| May 11, 2023 | 417.90 | 424.90 | 417.90 | 424.90 | 418.47 | 744 |
| May 10, 2023 | 423.05 | 423.05 | 416.15 | 416.15 | 409.85 | 260 |
| May 9, 2023 | 429.85 | 429.85 | 422.40 | 422.40 | 416.01 | 396 |
| May 8, 2023 | 425.60 | 428.70 | 425.60 | 428.70 | 422.21 | 241 |
| May 5, 2023 | 422.05 | 425.35 | 419.95 | 425.05 | 418.62 | 77 |
| May 4, 2023 | 427.45 | 427.45 | 417.10 | 421.80 | 415.42 | 492 |
| May 3, 2023 | 433.55 | 438.40 | 427.00 | 427.00 | 420.54 | 474 |
| May 2, 2023 | 434.20 | 434.20 | 427.45 | 431.25 | 424.72 | 914 |
| Apr 28, 2023 | 433.90 | 436.30 | 430.00 | 430.00 | 423.49 | 391 |
| Apr 27, 2023 | 426.30 | 432.60 | 426.30 | 430.30 | 423.79 | 460 |
| Apr 26, 2023 | 6.00 Dividend | |||||
| Apr 26, 2023 | 425.45 | 431.30 | 424.70 | 426.40 | 419.95 | 389 |
Related Tickers
ELCI34.SA The Estée Lauder Companies Inc.
31.23
-0.57%
ELAA.SG The Estee Lauder Companies Inc
134.50
+0.37%
ESLA.VI The Estée Lauder Companies Inc.
135.50
+0.37%
LEI.DE Leifheit Aktiengesellschaft
16.00
+1.27%
EL.MX The Estée Lauder Companies Inc.
2,500.00
0.00%
PRG.F The Procter & Gamble Company
150.86
-0.26%
SLGD Scott's Liquid Gold-Inc.
0.9400
-0.11%
3RB.F Reckitt Benckiser Group plc
51.70
+1.29%
PRG.DE The Procter & Gamble Company
150.74
-0.55%
HEN.DE Henkel AG & Co. KGaA
66.55
+0.91%