ELAA.SG - The Estee Lauder Companies Inc
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 169.65 | 175.80 | 169.60 | 175.55 | 175.55 | 297 |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 178.25 | 178.25 | 178.25 | 178.25 | 178.25 | - |
| May 30, 2023 | 181.90 | 181.90 | 179.15 | 179.15 | 179.15 | 6 |
| May 30, 2023 | 0.66 Dividend | |||||
| May 29, 2023 | 180.95 | 180.95 | 180.95 | 180.95 | 180.29 | - |
| May 26, 2023 | 177.05 | 180.70 | 175.75 | 180.70 | 180.04 | 4 |
| May 25, 2023 | 175.95 | 177.25 | 175.95 | 177.25 | 176.60 | - |
| May 24, 2023 | 177.30 | 177.30 | 175.20 | 176.95 | 176.30 | 46 |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 184.05 | 184.05 | 181.85 | 181.85 | 181.19 | - |
| May 19, 2023 | 185.85 | 185.85 | 183.80 | 184.50 | 183.83 | - |
| May 18, 2023 | 181.05 | 183.25 | 181.05 | 183.25 | 182.58 | 40 |
| May 17, 2023 | 179.15 | 179.15 | 179.15 | 179.15 | 178.50 | - |
| May 16, 2023 | 183.90 | 183.90 | 182.50 | 182.90 | 182.23 | 6 |
| May 15, 2023 | 182.95 | 182.95 | 182.35 | 182.35 | 181.68 | - |
| May 12, 2023 | 184.30 | 185.45 | 184.30 | 185.45 | 184.77 | - |
| May 11, 2023 | 182.90 | 184.10 | 182.90 | 184.10 | 183.43 | 12 |
| May 10, 2023 | 182.95 | 184.00 | 182.95 | 184.00 | 183.33 | 10 |
| May 09, 2023 | 186.75 | 186.75 | 183.90 | 183.90 | 183.23 | - |
| May 08, 2023 | 185.25 | 194.40 | 185.25 | 186.40 | 185.72 | 296 |
| May 05, 2023 | 181.55 | 184.00 | 181.55 | 182.40 | 181.73 | 75 |
| May 04, 2023 | 183.35 | 185.75 | 183.35 | 185.75 | 185.07 | 20 |
| May 03, 2023 | 222.60 | 222.60 | 174.80 | 189.50 | 188.81 | 51 |
| May 02, 2023 | 224.10 | 224.10 | 221.60 | 221.60 | 220.79 | - |
| Apr 28, 2023 | 222.50 | 224.30 | 219.90 | 224.30 | 223.48 | 2 |
| Apr 27, 2023 | 217.60 | 222.60 | 217.60 | 222.60 | 221.79 | 75 |
| Apr 26, 2023 | 224.70 | 224.70 | 223.70 | 223.70 | 222.88 | - |
| Apr 25, 2023 | 228.30 | 228.30 | 226.70 | 226.70 | 225.87 | - |
| Apr 24, 2023 | 231.80 | 231.80 | 228.40 | 228.40 | 227.57 | - |
| Apr 21, 2023 | 234.90 | 234.90 | 234.90 | 234.90 | 234.04 | - |
| Apr 20, 2023 | 233.20 | 234.00 | 233.10 | 234.00 | 233.15 | - |
| Apr 19, 2023 | 232.20 | 232.20 | 232.20 | 232.20 | 231.35 | - |
| Apr 18, 2023 | 231.00 | 231.00 | 231.00 | 231.00 | 230.16 | - |
| Apr 17, 2023 | 230.80 | 232.20 | 229.30 | 229.30 | 228.46 | 23 |
| Apr 14, 2023 | 226.70 | 230.90 | 226.70 | 230.90 | 230.06 | - |
| Apr 13, 2023 | 224.00 | 224.20 | 224.00 | 224.20 | 223.38 | - |
| Apr 12, 2023 | 220.50 | 220.50 | 220.50 | 220.50 | 219.70 | - |
| Apr 11, 2023 | - | - | - | - | - | - |
| Apr 06, 2023 | 219.10 | 219.10 | 216.40 | 216.70 | 215.91 | - |
| Apr 05, 2023 | 222.30 | 222.90 | 222.30 | 222.50 | 221.69 | - |
| Apr 04, 2023 | 226.00 | 226.00 | 223.50 | 223.50 | 222.68 | 1 |
| Apr 03, 2023 | 227.70 | 227.70 | 226.80 | 226.80 | 225.97 | - |
| Mar 31, 2023 | 225.65 | 226.65 | 225.65 | 226.65 | 225.82 | - |
| Mar 30, 2023 | 225.10 | 225.90 | 225.10 | 225.90 | 225.08 | - |
| Mar 29, 2023 | 222.30 | 222.30 | 222.30 | 222.30 | 221.49 | - |
| Mar 28, 2023 | 223.05 | 223.05 | 219.75 | 219.75 | 218.95 | - |
| Mar 27, 2023 | 224.60 | 224.60 | 222.50 | 223.00 | 222.19 | - |
| Mar 24, 2023 | 219.85 | 219.95 | 217.70 | 219.65 | 218.85 | - |
| Mar 23, 2023 | 218.40 | 219.50 | 218.40 | 219.50 | 218.70 | - |
| Mar 22, 2023 | 221.70 | 223.85 | 221.70 | 223.85 | 223.03 | 4 |
| Mar 21, 2023 | 220.95 | 220.95 | 220.60 | 220.60 | 219.80 | - |
| Mar 20, 2023 | 218.00 | 219.60 | 218.00 | 219.60 | 218.80 | - |
| Mar 17, 2023 | 222.05 | 222.05 | 222.00 | 222.00 | 221.19 | - |
| Mar 16, 2023 | 223.30 | 223.30 | 223.30 | 223.30 | 222.49 | - |
| Mar 15, 2023 | 223.55 | 223.85 | 219.45 | 223.85 | 223.03 | - |
| Mar 14, 2023 | 223.00 | 223.00 | 223.00 | 223.00 | 222.19 | - |
| Mar 13, 2023 | 222.25 | 222.25 | 222.25 | 222.25 | 221.44 | - |
| Mar 10, 2023 | 227.60 | 227.60 | 222.25 | 222.25 | 221.44 | - |
| Mar 09, 2023 | 234.55 | 234.60 | 234.55 | 234.60 | 233.74 | - |
| Mar 08, 2023 | 233.05 | 234.05 | 233.05 | 233.50 | 232.65 | - |
| Mar 07, 2023 | 235.10 | 235.45 | 235.10 | 235.45 | 234.59 | - |
| Mar 06, 2023 | 237.45 | 237.75 | 237.45 | 237.75 | 236.88 | - |
| Mar 03, 2023 | 233.25 | 236.15 | 233.25 | 235.90 | 235.04 | - |
| Mar 02, 2023 | 230.50 | 231.00 | 230.50 | 231.00 | 230.16 | 100 |
| Mar 01, 2023 | 228.70 | 230.45 | 228.70 | 230.45 | 229.61 | - |
| Feb 28, 2023 | 229.00 | 229.00 | 229.00 | 229.00 | 228.16 | - |
| Feb 27, 2023 | 229.00 | 231.65 | 228.75 | 231.65 | 230.81 | 105 |
| Feb 27, 2023 | 0.66 Dividend | |||||
| Feb 24, 2023 | 234.50 | 234.95 | 232.10 | 232.10 | 230.60 | 10 |
| Feb 23, 2023 | 234.30 | 234.30 | 234.30 | 234.30 | 232.78 | - |
| Feb 22, 2023 | 234.05 | 234.85 | 234.05 | 234.85 | 233.33 | - |
| Feb 21, 2023 | 235.15 | 235.50 | 233.30 | 233.30 | 231.79 | - |
| Feb 20, 2023 | 235.60 | 235.70 | 235.60 | 235.70 | 234.17 | - |
| Feb 17, 2023 | 233.20 | 233.20 | 233.20 | 233.20 | 231.69 | - |
| Feb 16, 2023 | 237.05 | 237.05 | 237.05 | 237.05 | 235.51 | - |
| Feb 15, 2023 | 237.10 | 237.70 | 237.10 | 237.70 | 236.16 | 105 |
| Feb 14, 2023 | 236.75 | 236.75 | 236.75 | 236.75 | 235.22 | - |
| Feb 13, 2023 | 232.15 | 237.60 | 232.15 | 237.60 | 236.06 | - |
| Feb 10, 2023 | 234.60 | 235.25 | 231.95 | 231.95 | 230.45 | - |
| Feb 09, 2023 | 241.75 | 241.75 | 240.90 | 240.90 | 239.34 | - |
| Feb 08, 2023 | 242.10 | 242.10 | 241.45 | 241.45 | 239.89 | 20 |
| Feb 07, 2023 | 242.45 | 243.50 | 242.45 | 243.35 | 241.77 | - |
| Feb 06, 2023 | 248.25 | 248.25 | 246.45 | 246.45 | 244.85 | - |
| Feb 03, 2023 | 245.35 | 247.90 | 244.05 | 247.90 | 246.29 | 17 |
| Feb 02, 2023 | 254.95 | 258.60 | 245.25 | 245.25 | 243.66 | 51 |
| Feb 01, 2023 | 253.45 | 253.45 | 250.90 | 250.90 | 249.27 | - |
| Jan 31, 2023 | 249.15 | 249.15 | 249.15 | 249.15 | 247.54 | - |
| Jan 30, 2023 | 247.60 | 247.60 | 247.60 | 247.60 | 246.00 | - |
| Jan 27, 2023 | 250.15 | 251.00 | 250.15 | 251.00 | 249.37 | - |
| Jan 26, 2023 | 250.30 | 250.30 | 250.30 | 250.30 | 248.68 | - |
| Jan 25, 2023 | 252.80 | 252.80 | 248.65 | 248.65 | 247.04 | - |
| Jan 24, 2023 | 251.35 | 253.10 | 251.35 | 253.10 | 251.46 | - |
| Jan 23, 2023 | 244.35 | 244.35 | 244.35 | 244.35 | 242.77 | - |
| Jan 20, 2023 | 239.20 | 241.65 | 239.20 | 241.65 | 240.08 | - |
| Jan 19, 2023 | 242.30 | 242.85 | 240.45 | 240.45 | 238.89 | 2 |
| Jan 18, 2023 | 246.80 | 246.80 | 243.40 | 245.45 | 243.86 | - |
| Jan 17, 2023 | 247.15 | 248.10 | 247.10 | 248.10 | 246.49 | 88 |
| Jan 16, 2023 | 245.60 | 247.65 | 245.60 | 247.65 | 246.05 | - |
| Jan 13, 2023 | 240.50 | 246.65 | 240.50 | 246.65 | 245.05 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.