Paris - Delayed Quote • EUR
L'Oréal S.A. (OR.PA)
At close: April 26 at 5:35 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 | 430.25 | 436.75 | 430.25 | 435.65 | 435.65 | 231,165 |
Apr 26, 2024 | 6.60 Dividend | |||||
Apr 25, 2024 | 443.80 | 443.90 | 430.95 | 435.75 | 429.15 | 320,732 |
Apr 24, 2024 | 439.60 | 446.05 | 439.15 | 440.25 | 433.58 | 219,621 |
Apr 23, 2024 | 443.30 | 445.55 | 439.95 | 440.70 | 434.03 | 259,207 |
Apr 22, 2024 | 446.50 | 447.70 | 438.45 | 441.00 | 434.32 | 283,116 |
Apr 19, 2024 | 449.00 | 449.05 | 439.90 | 444.95 | 438.21 | 872,566 |
Apr 18, 2024 | 418.65 | 424.45 | 417.75 | 423.60 | 417.18 | 334,531 |
Apr 17, 2024 | 419.60 | 423.90 | 417.90 | 418.25 | 411.92 | 332,435 |
Apr 16, 2024 | 411.20 | 416.75 | 410.35 | 415.10 | 408.81 | 321,389 |
Apr 15, 2024 | 415.60 | 418.40 | 414.15 | 415.45 | 409.16 | 284,089 |
Apr 12, 2024 | 421.50 | 425.35 | 412.30 | 414.50 | 408.22 | 290,016 |
Apr 11, 2024 | 415.35 | 421.95 | 415.20 | 418.85 | 412.51 | 246,278 |
Apr 10, 2024 | 417.50 | 418.40 | 411.35 | 415.00 | 408.71 | 234,569 |
Apr 9, 2024 | 410.50 | 415.80 | 409.95 | 415.50 | 409.21 | 256,289 |
Apr 8, 2024 | 409.55 | 414.00 | 407.85 | 411.20 | 404.97 | 330,407 |
Apr 5, 2024 | 415.40 | 417.35 | 411.20 | 412.70 | 406.45 | 389,263 |
Apr 4, 2024 | 420.00 | 421.00 | 415.00 | 420.45 | 414.08 | 293,023 |
Apr 3, 2024 | 431.40 | 432.40 | 420.00 | 421.35 | 414.97 | 497,628 |
Apr 2, 2024 | 437.80 | 442.10 | 430.10 | 430.95 | 424.42 | 290,588 |
Mar 28, 2024 | 438.70 | 441.85 | 437.70 | 438.65 | 432.01 | 312,490 |
Mar 27, 2024 | 431.90 | 440.55 | 431.90 | 439.00 | 432.35 | 247,743 |
Mar 26, 2024 | 435.20 | 438.50 | 432.35 | 433.95 | 427.38 | 257,201 |
Mar 25, 2024 | 430.95 | 436.05 | 428.10 | 435.45 | 428.85 | 271,836 |
Mar 22, 2024 | 432.95 | 434.65 | 429.20 | 432.65 | 426.10 | 337,716 |
Mar 21, 2024 | 438.90 | 439.20 | 430.95 | 434.95 | 428.36 | 396,357 |
Mar 20, 2024 | 438.75 | 440.40 | 434.85 | 436.75 | 430.13 | 247,616 |
Mar 19, 2024 | 441.00 | 441.95 | 437.55 | 441.20 | 434.52 | 189,552 |
Mar 18, 2024 | 448.10 | 449.00 | 440.25 | 441.55 | 434.86 | 162,865 |
Mar 15, 2024 | 449.90 | 454.00 | 445.70 | 446.15 | 439.39 | 657,341 |
Mar 14, 2024 | 455.00 | 457.50 | 450.15 | 451.25 | 444.42 | 248,468 |
Mar 13, 2024 | 451.20 | 455.85 | 450.50 | 454.20 | 447.32 | 284,887 |
Mar 12, 2024 | 449.10 | 451.15 | 443.85 | 450.60 | 443.78 | 253,598 |
Mar 11, 2024 | 447.50 | 450.45 | 446.60 | 448.25 | 441.46 | 157,845 |
Mar 8, 2024 | 445.65 | 450.65 | 444.80 | 449.00 | 442.20 | 220,303 |
Mar 7, 2024 | 435.75 | 445.45 | 435.20 | 445.35 | 438.60 | 255,416 |
Mar 6, 2024 | 436.10 | 438.90 | 428.85 | 438.15 | 431.51 | 225,136 |
Mar 5, 2024 | 443.10 | 445.15 | 436.95 | 438.35 | 431.71 | 203,544 |
Mar 4, 2024 | 442.70 | 444.35 | 439.40 | 443.60 | 436.88 | 197,177 |
Mar 1, 2024 | 442.80 | 444.25 | 437.25 | 441.95 | 435.26 | 228,320 |
Feb 29, 2024 | 446.30 | 448.10 | 440.25 | 441.70 | 435.01 | 617,052 |
Feb 28, 2024 | 450.70 | 452.00 | 445.20 | 446.55 | 439.79 | 195,164 |
Feb 27, 2024 | 451.00 | 453.40 | 448.35 | 451.35 | 444.51 | 184,881 |
Feb 26, 2024 | 451.90 | 453.60 | 449.55 | 450.65 | 443.82 | 234,265 |
Feb 23, 2024 | 453.35 | 456.90 | 450.20 | 450.20 | 443.38 | 334,870 |
Feb 22, 2024 | 447.35 | 454.20 | 447.25 | 451.15 | 444.32 | 317,754 |
Feb 21, 2024 | 444.65 | 446.80 | 442.80 | 444.55 | 437.82 | 195,482 |
Feb 20, 2024 | 439.85 | 444.75 | 439.50 | 443.60 | 436.88 | 169,958 |
Feb 19, 2024 | 442.10 | 442.10 | 438.35 | 441.30 | 434.62 | 129,207 |
Feb 16, 2024 | 440.80 | 444.20 | 439.30 | 442.40 | 435.70 | 289,962 |
Feb 15, 2024 | 434.80 | 440.25 | 432.50 | 437.75 | 431.12 | 426,766 |
Feb 14, 2024 | 429.50 | 431.95 | 427.20 | 431.30 | 424.77 | 248,812 |
Feb 13, 2024 | 429.45 | 431.80 | 425.20 | 428.00 | 421.52 | 265,149 |
Feb 12, 2024 | 422.95 | 434.95 | 422.95 | 428.65 | 422.16 | 420,869 |
Feb 9, 2024 | 422.00 | 430.45 | 417.10 | 418.80 | 412.46 | 904,418 |
Feb 8, 2024 | 453.00 | 458.55 | 450.80 | 453.15 | 446.29 | 240,248 |
Feb 7, 2024 | 452.95 | 454.55 | 450.55 | 452.20 | 445.35 | 259,791 |
Feb 6, 2024 | 457.75 | 460.60 | 450.80 | 453.95 | 447.07 | 234,458 |
Feb 5, 2024 | 446.75 | 455.75 | 445.85 | 455.75 | 448.85 | 243,165 |
Feb 2, 2024 | 450.65 | 453.95 | 446.45 | 447.65 | 440.87 | 224,923 |
Feb 1, 2024 | 447.45 | 449.35 | 443.90 | 449.35 | 442.54 | 227,448 |
Jan 31, 2024 | 445.00 | 448.75 | 444.20 | 444.70 | 437.96 | 385,243 |
Jan 30, 2024 | 445.50 | 450.45 | 445.20 | 446.30 | 439.54 | 210,482 |
Jan 29, 2024 | 443.35 | 448.10 | 442.00 | 444.65 | 437.92 | 251,397 |
Jan 26, 2024 | 436.00 | 446.50 | 436.00 | 445.10 | 438.36 | 338,010 |
Jan 25, 2024 | 429.85 | 432.90 | 428.25 | 432.40 | 425.85 | 255,612 |
Jan 24, 2024 | 424.75 | 430.15 | 424.75 | 429.00 | 422.50 | 307,273 |
Jan 23, 2024 | 427.20 | 427.55 | 423.25 | 426.50 | 420.04 | 202,126 |
Jan 22, 2024 | 429.50 | 429.80 | 423.70 | 424.75 | 418.32 | 239,975 |
Jan 19, 2024 | 428.80 | 429.50 | 424.15 | 426.20 | 419.74 | 227,092 |
Jan 18, 2024 | 421.25 | 427.00 | 420.25 | 426.20 | 419.74 | 272,222 |
Jan 17, 2024 | 418.70 | 423.85 | 417.00 | 422.10 | 415.71 | 336,783 |
Jan 16, 2024 | 422.05 | 426.45 | 420.60 | 424.80 | 418.37 | 265,251 |
Jan 15, 2024 | 438.00 | 438.20 | 424.20 | 424.20 | 417.77 | 304,876 |
Jan 12, 2024 | 441.55 | 446.95 | 439.45 | 445.40 | 438.65 | 222,113 |
Jan 11, 2024 | 440.75 | 444.45 | 439.75 | 441.50 | 434.81 | 218,560 |
Jan 10, 2024 | 442.40 | 442.40 | 438.70 | 440.00 | 433.34 | 195,251 |
Jan 9, 2024 | 438.15 | 440.50 | 434.50 | 440.50 | 433.83 | 183,083 |
Jan 8, 2024 | 432.60 | 440.70 | 432.30 | 438.45 | 431.81 | 190,182 |
Jan 5, 2024 | 433.30 | 435.65 | 429.20 | 434.25 | 427.67 | 195,961 |
Jan 4, 2024 | 436.50 | 438.55 | 435.45 | 437.35 | 430.73 | 277,913 |
Jan 3, 2024 | 443.90 | 446.45 | 436.65 | 438.80 | 432.15 | 280,587 |
Jan 2, 2024 | 453.05 | 454.05 | 440.00 | 443.80 | 437.08 | 239,201 |
Dec 29, 2023 | 451.05 | 453.50 | 450.05 | 450.65 | 443.82 | 137,134 |
Dec 28, 2023 | 451.00 | 452.25 | 449.35 | 451.30 | 444.46 | 165,203 |
Dec 27, 2023 | 449.50 | 450.05 | 446.00 | 448.70 | 441.90 | 128,642 |
Dec 22, 2023 | 445.70 | 449.50 | 444.85 | 447.55 | 440.77 | 172,262 |
Dec 21, 2023 | 448.55 | 450.60 | 447.15 | 448.20 | 441.41 | 174,470 |
Dec 20, 2023 | 451.00 | 453.25 | 449.05 | 449.25 | 442.45 | 234,275 |
Dec 19, 2023 | 446.90 | 460.00 | 434.10 | 450.75 | 443.92 | 316,837 |
Dec 18, 2023 | 444.95 | 447.45 | 441.80 | 447.45 | 440.67 | 277,973 |
Dec 15, 2023 | 443.85 | 447.75 | 438.60 | 446.55 | 439.79 | 629,804 |
Dec 14, 2023 | 452.85 | 455.25 | 441.25 | 443.55 | 436.83 | 457,386 |
Dec 13, 2023 | 446.05 | 449.95 | 445.40 | 445.45 | 438.70 | 290,507 |
Dec 12, 2023 | 443.90 | 447.65 | 443.65 | 444.70 | 437.96 | 277,227 |
Dec 11, 2023 | 441.30 | 444.55 | 440.40 | 443.85 | 437.13 | 289,238 |
Dec 8, 2023 | 438.10 | 443.85 | 438.10 | 441.95 | 435.26 | 257,093 |
Dec 7, 2023 | 439.55 | 440.55 | 437.75 | 438.75 | 432.10 | 272,546 |
Dec 6, 2023 | 439.50 | 442.45 | 439.15 | 441.40 | 434.71 | 262,066 |
Dec 5, 2023 | 438.15 | 440.20 | 437.55 | 439.75 | 433.09 | 247,347 |
Dec 4, 2023 | 434.90 | 438.10 | 434.75 | 436.90 | 430.28 | 159,599 |
Dec 1, 2023 | 434.40 | 436.80 | 433.65 | 436.15 | 429.54 | 261,151 |
Nov 30, 2023 | 431.85 | 433.20 | 427.05 | 431.05 | 424.52 | 955,323 |
Nov 29, 2023 | 431.85 | 434.80 | 430.25 | 431.85 | 425.31 | 267,351 |
Nov 28, 2023 | 431.50 | 431.50 | 424.55 | 430.70 | 424.18 | 251,664 |
Nov 27, 2023 | 431.30 | 435.00 | 430.90 | 432.95 | 426.39 | 213,153 |
Nov 24, 2023 | 428.90 | 431.45 | 428.35 | 431.45 | 424.92 | 217,147 |
Nov 23, 2023 | 429.85 | 431.75 | 428.50 | 429.25 | 422.75 | 136,751 |
Nov 22, 2023 | 425.00 | 431.20 | 424.30 | 429.65 | 423.14 | 245,171 |
Nov 21, 2023 | 420.75 | 425.65 | 420.75 | 425.65 | 419.20 | 200,719 |
Nov 20, 2023 | 422.75 | 425.50 | 421.20 | 421.75 | 415.36 | 269,285 |
Nov 17, 2023 | 422.55 | 424.85 | 421.45 | 423.95 | 417.53 | 397,790 |
Nov 16, 2023 | 425.05 | 426.10 | 420.75 | 421.00 | 414.62 | 310,737 |
Nov 15, 2023 | 425.00 | 429.15 | 423.90 | 423.90 | 417.48 | 291,497 |
Nov 14, 2023 | 415.60 | 426.95 | 415.40 | 424.60 | 418.17 | 441,537 |
Nov 13, 2023 | 414.80 | 415.70 | 411.35 | 414.65 | 408.37 | 369,666 |
Nov 10, 2023 | 416.60 | 416.95 | 411.95 | 414.25 | 407.98 | 328,075 |
Nov 9, 2023 | 415.00 | 419.65 | 412.55 | 419.00 | 412.65 | 290,734 |
Nov 8, 2023 | 406.00 | 418.10 | 405.30 | 415.45 | 409.16 | 528,870 |
Nov 7, 2023 | 400.85 | 405.60 | 399.85 | 405.45 | 399.31 | 222,053 |
Nov 6, 2023 | 404.10 | 405.05 | 400.85 | 403.15 | 397.04 | 213,445 |
Nov 3, 2023 | 404.20 | 406.90 | 401.00 | 403.70 | 397.59 | 255,656 |
Nov 2, 2023 | 399.65 | 406.40 | 398.15 | 403.25 | 397.14 | 305,671 |
Nov 1, 2023 | 398.30 | 398.80 | 389.80 | 397.00 | 390.99 | 352,867 |
Oct 31, 2023 | 393.00 | 399.65 | 392.45 | 396.15 | 390.15 | 330,802 |
Oct 30, 2023 | 391.10 | 393.35 | 388.75 | 392.05 | 386.11 | 228,943 |
Oct 27, 2023 | 391.90 | 393.35 | 388.65 | 390.55 | 384.63 | 223,229 |
Oct 26, 2023 | 393.80 | 398.45 | 392.10 | 393.15 | 387.20 | 270,980 |
Oct 25, 2023 | 392.35 | 400.90 | 390.00 | 399.20 | 393.15 | 288,025 |
Oct 24, 2023 | 388.75 | 395.25 | 388.10 | 394.10 | 388.13 | 340,150 |
Oct 23, 2023 | 383.10 | 386.90 | 380.65 | 386.85 | 380.99 | 326,156 |
Oct 20, 2023 | 373.20 | 385.35 | 372.00 | 380.25 | 374.49 | 608,852 |
Oct 19, 2023 | 381.25 | 387.80 | 378.00 | 386.20 | 380.35 | 329,866 |
Oct 18, 2023 | 387.75 | 390.10 | 382.45 | 383.10 | 377.30 | 417,185 |
Oct 17, 2023 | 386.00 | 388.00 | 383.70 | 387.40 | 381.53 | 236,666 |
Oct 16, 2023 | 387.05 | 388.65 | 382.90 | 386.75 | 380.89 | 268,994 |
Oct 13, 2023 | 391.00 | 391.90 | 383.55 | 384.65 | 378.82 | 503,840 |
Oct 12, 2023 | 399.90 | 400.65 | 391.30 | 393.20 | 387.24 | 271,454 |
Oct 11, 2023 | 386.00 | 397.95 | 385.35 | 396.80 | 390.79 | 399,308 |
Oct 10, 2023 | 390.45 | 398.85 | 390.45 | 397.75 | 391.73 | 311,697 |
Oct 9, 2023 | 389.85 | 390.35 | 384.75 | 387.05 | 381.19 | 346,160 |
Oct 6, 2023 | 391.60 | 395.35 | 388.80 | 394.20 | 388.23 | 273,660 |
Oct 5, 2023 | 393.10 | 394.70 | 390.60 | 391.35 | 385.42 | 222,606 |
Oct 4, 2023 | 390.55 | 394.55 | 389.00 | 392.05 | 386.11 | 294,094 |
Oct 3, 2023 | 394.20 | 396.35 | 390.20 | 391.85 | 385.91 | 275,213 |
Oct 2, 2023 | 394.75 | 398.05 | 391.30 | 393.70 | 387.74 | 244,420 |
Sep 29, 2023 | 395.45 | 399.10 | 393.20 | 393.20 | 387.24 | 350,732 |
Sep 28, 2023 | 387.50 | 391.85 | 385.65 | 390.30 | 384.39 | 299,325 |
Sep 27, 2023 | 388.15 | 393.35 | 386.10 | 386.70 | 380.84 | 345,453 |
Sep 26, 2023 | 388.00 | 391.50 | 385.85 | 387.55 | 381.68 | 476,929 |
Sep 25, 2023 | 396.95 | 398.60 | 387.85 | 391.50 | 385.57 | 372,206 |
Sep 22, 2023 | 393.90 | 399.75 | 392.05 | 398.35 | 392.32 | 378,263 |
Sep 21, 2023 | 404.10 | 404.45 | 398.75 | 399.70 | 393.65 | 392,573 |
Sep 20, 2023 | 402.20 | 410.80 | 400.95 | 410.00 | 403.79 | 336,553 |
Sep 19, 2023 | 402.35 | 405.65 | 398.30 | 400.35 | 394.29 | 296,886 |
Sep 18, 2023 | 407.30 | 410.25 | 402.45 | 404.40 | 398.27 | 279,965 |
Sep 15, 2023 | 408.00 | 413.20 | 407.45 | 410.00 | 403.79 | 874,929 |
Sep 14, 2023 | 399.45 | 402.90 | 388.55 | 402.00 | 395.91 | 526,549 |
Sep 13, 2023 | 396.85 | 400.90 | 394.40 | 397.50 | 391.48 | 332,411 |
Sep 12, 2023 | 401.00 | 405.65 | 400.30 | 401.30 | 395.22 | 317,656 |
Sep 11, 2023 | 405.30 | 409.00 | 403.65 | 407.15 | 400.98 | 281,110 |
Sep 8, 2023 | 400.60 | 404.90 | 396.85 | 404.25 | 398.13 | 279,290 |
Sep 7, 2023 | 396.40 | 401.35 | 392.40 | 398.40 | 392.37 | 322,334 |
Sep 6, 2023 | 401.90 | 403.20 | 397.45 | 398.20 | 392.17 | 274,753 |
Sep 5, 2023 | 402.05 | 405.40 | 396.60 | 403.85 | 397.73 | 246,727 |
Sep 4, 2023 | 411.00 | 411.40 | 404.60 | 405.75 | 399.60 | 132,023 |
Sep 1, 2023 | 404.00 | 408.95 | 402.30 | 405.20 | 399.06 | 188,875 |
Aug 31, 2023 | 410.60 | 411.10 | 405.70 | 405.80 | 399.65 | 455,701 |
Aug 30, 2023 | 410.00 | 411.35 | 404.75 | 410.10 | 403.89 | 175,016 |
Aug 29, 2023 | 406.35 | 410.00 | 405.00 | 409.15 | 402.95 | 209,498 |
Aug 28, 2023 | 403.45 | 406.80 | 401.90 | 405.20 | 399.06 | 187,706 |
Aug 25, 2023 | 400.00 | 404.95 | 399.25 | 401.45 | 395.37 | 170,673 |
Aug 24, 2023 | 404.95 | 407.95 | 399.40 | 400.35 | 394.29 | 219,191 |
Aug 23, 2023 | 399.00 | 403.90 | 398.45 | 401.30 | 395.22 | 197,530 |
Aug 22, 2023 | 399.70 | 402.10 | 396.30 | 396.30 | 390.30 | 246,063 |
Aug 21, 2023 | 397.65 | 403.10 | 396.65 | 398.00 | 391.97 | 189,384 |
Aug 18, 2023 | 400.85 | 401.15 | 393.55 | 398.20 | 392.17 | 465,703 |
Aug 17, 2023 | 405.35 | 408.50 | 401.70 | 402.65 | 396.55 | 251,859 |
Aug 16, 2023 | 407.95 | 413.50 | 407.65 | 407.75 | 401.57 | 242,025 |
Aug 15, 2023 | 417.30 | 417.30 | 404.80 | 408.50 | 402.31 | 217,765 |
Aug 14, 2023 | 412.55 | 415.80 | 411.80 | 415.50 | 409.21 | 154,171 |
Aug 11, 2023 | 417.00 | 418.35 | 410.65 | 412.30 | 406.06 | 215,153 |
Aug 10, 2023 | 409.75 | 419.90 | 409.10 | 419.10 | 412.75 | 289,368 |
Aug 9, 2023 | 410.35 | 411.30 | 405.80 | 406.80 | 400.64 | 143,188 |
Aug 8, 2023 | 407.45 | 409.55 | 403.65 | 405.30 | 399.16 | 227,851 |
Aug 7, 2023 | 409.90 | 410.35 | 404.55 | 408.40 | 402.21 | 159,138 |
Aug 4, 2023 | 414.25 | 414.25 | 407.70 | 411.85 | 405.61 | 314,478 |
Aug 3, 2023 | 412.45 | 413.45 | 407.80 | 412.15 | 405.91 | 346,221 |
Aug 2, 2023 | 409.65 | 420.50 | 408.30 | 413.95 | 407.68 | 402,215 |
Aug 1, 2023 | 425.00 | 426.25 | 415.30 | 416.05 | 409.75 | 282,641 |
Jul 31, 2023 | 420.75 | 426.45 | 417.00 | 423.20 | 416.79 | 359,489 |
Jul 28, 2023 | 412.65 | 423.65 | 406.90 | 420.85 | 414.48 | 457,258 |
Jul 27, 2023 | 409.95 | 415.95 | 408.50 | 412.65 | 406.40 | 375,624 |
Jul 26, 2023 | 410.30 | 411.50 | 401.50 | 407.05 | 400.88 | 338,555 |
Jul 25, 2023 | 412.00 | 415.30 | 407.15 | 409.95 | 403.74 | 286,702 |
Jul 24, 2023 | 408.95 | 410.20 | 403.70 | 407.60 | 401.43 | 210,888 |
Jul 21, 2023 | 403.30 | 411.85 | 399.70 | 411.15 | 404.92 | 288,667 |
Jul 20, 2023 | 402.20 | 403.90 | 397.20 | 401.00 | 394.93 | 461,716 |
Jul 19, 2023 | 410.00 | 411.50 | 403.85 | 406.30 | 400.15 | 238,050 |
Jul 18, 2023 | 409.40 | 412.30 | 405.25 | 408.35 | 402.17 | 222,051 |
Jul 17, 2023 | 419.50 | 419.80 | 409.75 | 413.95 | 407.68 | 199,336 |
Jul 14, 2023 | 416.75 | 422.40 | 416.75 | 421.60 | 415.21 | 193,179 |
Jul 13, 2023 | 416.65 | 420.50 | 415.90 | 418.10 | 411.77 | 241,879 |
Jul 12, 2023 | 410.25 | 415.85 | 408.40 | 414.25 | 407.98 | 279,475 |
Jul 11, 2023 | 408.35 | 412.60 | 407.25 | 409.05 | 402.85 | 201,162 |
Jul 10, 2023 | 402.15 | 407.20 | 400.50 | 405.95 | 399.80 | 185,568 |
Jul 7, 2023 | 407.50 | 408.65 | 401.60 | 402.65 | 396.55 | 314,088 |
Jul 6, 2023 | 420.40 | 420.40 | 406.65 | 408.10 | 401.92 | 396,571 |
Jul 5, 2023 | 420.40 | 424.35 | 420.10 | 421.80 | 415.41 | 292,537 |
Jul 4, 2023 | 423.50 | 425.50 | 423.25 | 424.00 | 417.58 | 129,556 |
Jul 3, 2023 | 427.80 | 427.85 | 421.85 | 423.55 | 417.13 | 199,243 |
Jun 30, 2023 | 419.95 | 428.80 | 419.15 | 427.10 | 420.63 | 507,481 |
Jun 29, 2023 | 417.05 | 424.00 | 416.90 | 419.70 | 413.34 | 315,987 |
Jun 28, 2023 | 410.00 | 415.35 | 409.80 | 414.50 | 408.22 | 281,323 |
Jun 27, 2023 | 403.60 | 407.80 | 403.05 | 407.25 | 401.08 | 223,041 |
Jun 26, 2023 | 406.55 | 406.55 | 401.40 | 403.95 | 397.83 | 316,043 |
Jun 23, 2023 | 405.10 | 407.55 | 402.85 | 406.40 | 400.24 | 241,006 |
Jun 22, 2023 | 405.75 | 406.30 | 400.60 | 406.30 | 400.15 | 236,297 |
Jun 21, 2023 | 411.20 | 412.90 | 406.75 | 408.05 | 401.87 | 189,980 |
Jun 20, 2023 | 411.00 | 414.95 | 407.65 | 412.90 | 406.65 | 244,686 |
Jun 19, 2023 | 413.45 | 415.90 | 411.15 | 412.45 | 406.20 | 216,681 |
Jun 16, 2023 | 410.35 | 417.05 | 410.00 | 414.95 | 408.67 | 1,194,098 |
Jun 15, 2023 | 410.45 | 410.90 | 406.90 | 409.80 | 403.59 | 302,365 |
Jun 14, 2023 | 407.30 | 413.40 | 406.70 | 412.20 | 405.96 | 353,612 |
Jun 13, 2023 | 405.85 | 409.30 | 402.00 | 406.35 | 400.20 | 301,574 |
Jun 12, 2023 | 404.85 | 407.85 | 403.35 | 404.40 | 398.27 | 249,616 |
Jun 9, 2023 | 402.05 | 403.45 | 398.05 | 402.20 | 396.11 | 226,778 |
Jun 8, 2023 | 397.00 | 402.90 | 395.80 | 402.35 | 396.26 | 247,944 |
Jun 7, 2023 | 403.50 | 405.75 | 400.45 | 400.45 | 394.38 | 307,945 |
Jun 6, 2023 | 405.45 | 409.15 | 403.25 | 403.40 | 397.29 | 240,055 |
Jun 5, 2023 | 407.30 | 408.45 | 404.75 | 405.05 | 398.91 | 185,219 |
Jun 2, 2023 | 402.50 | 408.90 | 401.70 | 407.80 | 401.62 | 305,576 |
Jun 1, 2023 | 402.65 | 403.60 | 395.05 | 400.15 | 394.09 | 268,321 |
May 31, 2023 | 399.90 | 405.60 | 396.80 | 399.00 | 392.96 | 733,530 |
May 30, 2023 | 410.00 | 410.55 | 402.05 | 404.20 | 398.08 | 289,888 |
May 29, 2023 | 412.60 | 413.00 | 407.45 | 408.15 | 401.97 | 139,334 |
May 26, 2023 | 404.40 | 413.25 | 403.70 | 411.00 | 404.77 | 261,028 |
May 25, 2023 | 403.50 | 407.20 | 400.40 | 406.65 | 400.49 | 235,784 |
May 24, 2023 | 408.65 | 408.65 | 400.20 | 404.00 | 397.88 | 428,017 |
May 23, 2023 | 417.80 | 418.65 | 412.60 | 412.60 | 406.35 | 242,752 |
May 22, 2023 | 419.35 | 422.45 | 418.10 | 418.75 | 412.41 | 261,777 |
May 19, 2023 | 419.80 | 423.00 | 418.00 | 421.60 | 415.21 | 266,194 |
May 18, 2023 | 417.15 | 420.25 | 416.10 | 417.00 | 410.68 | 164,435 |
May 17, 2023 | 419.75 | 420.50 | 414.75 | 415.50 | 409.21 | 261,732 |
May 16, 2023 | 418.55 | 420.35 | 414.80 | 419.55 | 413.20 | 267,812 |
May 15, 2023 | 423.00 | 426.00 | 421.10 | 421.20 | 414.82 | 215,895 |
May 12, 2023 | 426.05 | 428.00 | 419.10 | 421.10 | 414.72 | 263,059 |
May 11, 2023 | 417.95 | 424.65 | 417.80 | 423.70 | 417.28 | 248,537 |
May 10, 2023 | 422.10 | 422.40 | 414.60 | 417.20 | 410.88 | 300,318 |
May 9, 2023 | 428.30 | 428.60 | 420.80 | 422.70 | 416.30 | 272,298 |
May 8, 2023 | 424.65 | 428.30 | 424.35 | 428.30 | 421.81 | 185,770 |
May 5, 2023 | 424.00 | 426.30 | 418.50 | 424.45 | 418.02 | 301,626 |
May 4, 2023 | 422.90 | 424.05 | 416.35 | 421.20 | 414.82 | 476,401 |
May 3, 2023 | 434.05 | 440.00 | 425.75 | 428.70 | 422.21 | 413,986 |
May 2, 2023 | 430.75 | 434.10 | 427.45 | 430.75 | 424.23 | 295,223 |
Apr 28, 2023 | 435.00 | 436.30 | 429.25 | 432.75 | 426.20 | 349,209 |
Apr 27, 2023 | 426.25 | 433.75 | 425.80 | 433.75 | 427.18 | 336,323 |
Apr 26, 2023 | 6.00 Dividend | |||||
Apr 26, 2023 | 424.20 | 432.25 | 423.35 | 427.70 | 421.22 | 403,374 |
Related Tickers
EL The Estée Lauder Companies Inc.
147.45
+1.70%
UNA.AS Unilever PLC
48.25
+1.39%
RKT.L Reckitt Benckiser Group plc
4,423.00
+1.54%
ULVR.L Unilever PLC
4,133.00
+1.25%
UL Unilever PLC
51.24
+0.63%
COTY Coty Inc.
11.46
+0.35%
CHD Church & Dwight Co., Inc.
106.32
-0.87%
BEI.DE Beiersdorf Aktiengesellschaft
140.50
+1.04%
CL Colgate-Palmolive Company
91.01
+1.93%
ELF e.l.f. Beauty, Inc.
179.63
+2.05%