Frankfurt - Delayed Quote EUR

L'Oréal S.A. (LOR.F)

Compare
325.35 -4.65 (-1.41%)
At close: November 15 at 7:48 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 328.25 328.45 325.35 325.35 325.35 600
Nov 14, 2024 327.20 331.25 327.20 330.00 330.00 363
Nov 13, 2024 329.90 329.90 325.00 326.10 326.10 564
Nov 12, 2024 333.80 334.70 331.35 331.35 331.35 149
Nov 11, 2024 334.85 338.25 334.85 338.05 338.05 852
Nov 8, 2024 344.80 344.80 335.10 335.45 335.45 263
Nov 7, 2024 339.25 346.80 339.00 346.00 346.00 260
Nov 6, 2024 350.25 351.40 338.65 338.65 338.65 382
Nov 5, 2024 344.95 348.25 344.95 348.25 348.25 120
Nov 4, 2024 347.75 348.80 344.65 344.65 344.65 131
Nov 1, 2024 344.85 347.95 344.85 345.55 345.55 386
Oct 31, 2024 346.90 346.90 338.55 344.05 344.05 246
Oct 30, 2024 353.70 353.70 344.75 348.25 348.25 581
Oct 29, 2024 361.95 361.95 354.65 354.65 354.65 109
Oct 28, 2024 356.20 362.25 356.20 362.25 362.25 428
Oct 25, 2024 356.80 357.70 355.00 356.10 356.10 155
Oct 24, 2024 358.15 363.40 357.50 357.50 357.50 183
Oct 23, 2024 354.05 358.50 350.80 358.50 358.50 1,502
Oct 22, 2024 363.85 367.45 351.00 353.50 353.50 350
Oct 21, 2024 372.40 372.40 363.55 365.30 365.30 104
Oct 18, 2024 371.40 374.55 371.40 372.75 372.75 107
Oct 17, 2024 369.05 376.00 369.00 370.30 370.30 1,474
Oct 16, 2024 368.15 370.75 360.00 368.20 368.20 859
Oct 15, 2024 389.85 390.40 372.70 374.30 374.30 306
Oct 14, 2024 393.40 393.40 388.75 390.70 390.70 251
Oct 11, 2024 389.95 394.55 389.95 394.55 394.55 125
Oct 10, 2024 388.70 389.45 388.70 389.35 389.35 172
Oct 9, 2024 386.45 389.80 386.45 389.30 389.30 1,464
Oct 8, 2024 389.60 389.60 383.90 387.40 387.40 371
Oct 7, 2024 394.30 396.85 394.30 395.35 395.35 43
Oct 4, 2024 389.10 396.10 389.10 396.10 396.10 70
Oct 3, 2024 394.00 394.00 392.60 392.85 392.85 36
Oct 2, 2024 392.25 396.75 391.60 391.60 391.60 10
Oct 1, 2024 402.10 402.10 390.00 390.00 390.00 127
Sep 30, 2024 404.60 405.30 403.90 404.80 404.80 352
Sep 27, 2024 410.75 411.10 405.00 405.00 405.00 1,201
Sep 26, 2024 384.85 408.80 384.85 407.30 407.30 195
Sep 25, 2024 380.80 385.25 380.80 381.80 381.80 127
Sep 24, 2024 368.20 383.35 368.20 383.35 383.35 629
Sep 23, 2024 370.70 370.85 370.10 370.85 370.85 141
Sep 20, 2024 376.65 376.65 370.85 371.80 371.80 320
Sep 19, 2024 366.35 379.95 366.35 379.05 379.05 543
Sep 18, 2024 366.60 368.45 365.10 368.00 368.00 223
Sep 17, 2024 365.25 370.00 365.25 369.80 369.80 262
Sep 16, 2024 367.65 370.00 367.35 367.35 367.35 148
Sep 13, 2024 366.40 367.70 366.40 367.50 367.50 269
Sep 12, 2024 372.35 372.35 365.10 365.35 365.35 163
Sep 11, 2024 370.90 378.40 368.75 370.55 370.55 769
Sep 10, 2024 383.30 384.10 375.00 375.00 375.00 100
Sep 9, 2024 383.40 384.00 383.40 383.85 383.85 60
Sep 6, 2024 385.85 387.40 383.50 387.40 387.40 253
Sep 5, 2024 389.60 393.20 386.85 386.85 386.85 550
Sep 4, 2024 393.65 394.90 393.65 394.90 394.90 21
Sep 3, 2024 395.35 398.15 395.35 398.15 398.15 265
Sep 2, 2024 397.75 397.75 393.05 396.70 396.70 664
Aug 30, 2024 396.65 400.00 396.65 399.85 399.85 190
Aug 29, 2024 392.15 397.60 392.15 397.60 397.60 56
Aug 28, 2024 392.70 392.70 391.75 392.10 392.10 16
Aug 27, 2024 395.20 395.30 392.60 392.60 392.60 75
Aug 26, 2024 396.25 396.25 394.60 395.40 395.40 168
Aug 23, 2024 391.50 394.65 391.50 394.60 394.60 155
Aug 22, 2024 389.75 392.85 389.75 392.60 392.60 40
Aug 21, 2024 384.45 391.95 384.45 391.95 391.95 114
Aug 20, 2024 386.40 386.40 384.35 384.85 384.85 61
Aug 19, 2024 383.50 385.90 383.20 385.90 385.90 158
Aug 16, 2024 385.10 385.10 383.30 383.90 383.90 330
Aug 15, 2024 379.80 386.65 379.80 385.30 385.30 233
Aug 14, 2024 379.75 379.95 377.60 378.70 378.70 769
Aug 13, 2024 375.95 378.10 375.00 378.10 378.10 521
Aug 12, 2024 382.80 384.45 379.00 379.00 379.00 225
Aug 9, 2024 386.00 386.00 382.55 382.55 382.55 60
Aug 8, 2024 386.65 386.75 383.25 386.75 386.75 727
Aug 7, 2024 387.75 391.40 383.20 389.55 389.55 1,021
Aug 6, 2024 386.90 389.15 384.05 389.15 389.15 464
Aug 5, 2024 382.50 386.75 377.25 386.75 386.75 544
Aug 2, 2024 385.90 387.70 380.00 382.20 382.20 286
Aug 1, 2024 400.20 400.20 388.95 388.95 388.95 432
Jul 31, 2024 397.00 400.55 392.25 400.00 400.00 345
Jul 30, 2024 393.00 400.05 384.95 400.00 400.00 664
Jul 29, 2024 399.85 399.85 393.35 394.65 394.65 192
Jul 26, 2024 391.90 397.80 391.15 397.80 397.80 333
Jul 25, 2024 394.80 396.75 389.80 392.85 392.85 137
Jul 24, 2024 400.75 400.75 398.35 398.60 398.60 253
Jul 23, 2024 408.60 408.60 403.05 403.05 403.05 496
Jul 22, 2024 406.25 409.95 406.25 409.90 409.90 136
Jul 19, 2024 405.45 407.05 405.00 406.20 406.20 227
Jul 18, 2024 402.90 407.75 402.90 406.60 406.60 104
Jul 17, 2024 400.65 405.95 400.65 402.85 402.85 353
Jul 16, 2024 403.85 403.85 399.75 401.40 401.40 167
Jul 15, 2024 413.35 413.35 404.15 404.15 404.15 130
Jul 12, 2024 405.40 413.90 405.40 413.90 413.90 434
Jul 11, 2024 402.65 406.50 402.65 405.75 405.75 23
Jul 10, 2024 400.00 402.75 399.65 402.75 402.75 754
Jul 9, 2024 405.20 406.30 399.05 399.05 399.05 489
Jul 8, 2024 410.80 412.65 404.70 404.70 404.70 290
Jul 5, 2024 407.80 411.00 407.80 411.00 411.00 76
Jul 4, 2024 404.70 409.40 404.70 409.40 409.40 415
Jul 3, 2024 409.60 410.50 406.20 406.20 406.20 843
Jul 2, 2024 411.50 411.50 404.30 405.05 405.05 409
Jul 1, 2024 410.80 415.70 410.80 414.10 414.10 350
Jun 28, 2024 421.30 423.60 409.40 409.40 409.40 551
Jun 27, 2024 437.85 439.85 423.00 423.30 423.30 1,793
Jun 26, 2024 438.60 438.60 434.70 436.80 436.80 186
Jun 25, 2024 440.75 441.00 440.15 441.00 441.00 111
Jun 24, 2024 439.90 442.35 439.90 442.10 442.10 115
Jun 21, 2024 441.90 441.90 438.65 441.50 441.50 148
Jun 20, 2024 434.25 441.85 434.25 441.85 441.85 198
Jun 19, 2024 440.75 440.75 432.15 436.85 436.85 243
Jun 18, 2024 449.00 449.00 440.00 440.80 440.80 164
Jun 17, 2024 441.55 447.05 441.55 447.05 447.05 310
Jun 14, 2024 450.90 450.90 439.00 439.00 439.00 84
Jun 13, 2024 453.95 453.95 448.55 450.20 450.20 231
Jun 12, 2024 451.95 456.10 451.30 456.10 456.10 246
Jun 11, 2024 453.70 453.70 449.70 450.40 450.40 278
Jun 10, 2024 454.70 454.70 452.55 452.55 452.55 79
Jun 7, 2024 456.85 457.25 454.95 456.55 456.55 400
Jun 6, 2024 455.60 459.25 455.60 457.15 457.15 205
Jun 5, 2024 454.45 456.20 452.70 455.45 455.45 125
Jun 4, 2024 448.20 456.05 448.20 452.60 452.60 184
Jun 3, 2024 455.50 455.50 446.90 450.60 450.60 13
May 31, 2024 445.65 451.85 443.65 451.85 451.85 127
May 30, 2024 436.65 447.30 436.65 447.30 447.30 59
May 29, 2024 444.40 444.40 440.35 440.35 440.35 68
May 28, 2024 447.35 449.10 446.10 446.90 446.90 500
May 27, 2024 447.75 448.85 447.55 448.70 448.70 159
May 24, 2024 447.45 450.90 447.45 448.70 448.70 37
May 23, 2024 453.55 454.70 451.00 451.00 451.00 101
May 22, 2024 447.40 452.75 445.45 452.75 452.75 228
May 21, 2024 446.90 446.90 444.00 444.55 444.55 10
May 20, 2024 449.85 449.85 449.85 449.85 449.85 60
May 17, 2024 452.05 452.05 446.95 447.35 447.35 289
May 16, 2024 456.40 456.40 453.00 453.00 453.00 70
May 15, 2024 457.95 457.95 452.50 456.90 456.90 232
May 14, 2024 454.95 457.35 454.95 457.35 457.35 115
May 13, 2024 456.25 456.25 454.30 454.80 454.80 314
May 10, 2024 455.35 455.75 452.75 455.75 455.75 344
May 9, 2024 445.95 450.70 445.95 450.70 450.70 14
May 8, 2024 444.70 448.00 444.70 448.00 448.00 43
May 7, 2024 442.10 444.05 440.00 444.05 444.05 150
May 6, 2024 442.35 442.35 441.65 442.05 442.05 151
May 3, 2024 436.70 442.40 436.10 441.70 441.70 555
May 2, 2024 438.90 438.90 435.15 437.45 437.45 129
Apr 30, 2024 436.15 442.90 436.15 440.10 440.10 135
Apr 29, 2024 436.25 438.60 436.25 438.60 438.60 125
Apr 26, 2024 6.60 Dividend
Apr 26, 2024 429.75 436.40 429.75 436.40 436.40 455
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

Related Tickers