Dusseldorf - Delayed Quote EUR

L'Oreal SA (LORA.DU)

Compare
68.50 -0.50 (-0.72%)
At close: October 25 at 7:30 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 69.50 69.50 68.50 68.50 68.50 -
Oct 24, 2024 70.00 71.00 69.00 69.00 69.00 -
Oct 23, 2024 69.00 69.50 69.00 69.00 69.00 -
Oct 22, 2024 71.00 71.00 67.50 67.50 67.50 -
Oct 21, 2024 72.50 73.00 70.50 70.50 70.50 -
Oct 18, 2024 72.50 73.00 72.50 72.50 72.50 -
Oct 17, 2024 72.00 73.00 72.00 72.00 72.00 -
Oct 16, 2024 71.50 72.50 71.00 71.50 71.50 -
Oct 15, 2024 76.50 76.50 72.50 72.50 72.50 -
Oct 14, 2024 76.00 76.50 75.50 75.50 75.50 -
Oct 11, 2024 76.50 76.50 76.00 76.50 76.50 -
Oct 10, 2024 76.00 76.00 75.50 76.00 76.00 -
Oct 9, 2024 75.50 76.00 75.50 75.50 75.50 -
Oct 8, 2024 76.00 76.00 75.00 75.00 75.00 -
Oct 7, 2024 77.50 77.50 76.50 76.50 76.50 -
Oct 4, 2024 76.00 76.50 76.00 76.50 76.50 -
Oct 3, 2024 77.00 77.00 75.50 75.50 75.50 -
Oct 2, 2024 77.00 77.00 76.00 76.50 76.50 -
Oct 1, 2024 79.00 79.00 75.50 75.50 75.50 -
Sep 30, 2024 79.50 79.50 78.50 78.50 78.50 -
Sep 27, 2024 80.00 80.00 78.50 78.50 78.50 -
Sep 26, 2024 75.50 79.50 75.50 79.50 79.50 -
Sep 25, 2024 74.50 75.50 74.00 74.00 74.00 -
Sep 24, 2024 72.50 75.00 72.50 74.50 74.50 -
Sep 23, 2024 72.50 72.50 71.50 71.50 71.50 -
Sep 20, 2024 73.50 73.50 72.00 72.00 72.00 -
Sep 19, 2024 71.50 73.50 71.50 73.50 73.50 -
Sep 18, 2024 72.00 72.00 71.00 71.00 71.00 -
Sep 17, 2024 71.50 72.00 71.00 71.00 71.00 -
Sep 16, 2024 71.50 72.00 71.00 71.00 71.00 -
Sep 13, 2024 71.50 72.00 71.00 71.00 71.00 -
Sep 12, 2024 73.00 73.00 71.00 71.00 71.00 -
Sep 11, 2024 72.50 74.00 72.00 72.00 72.00 -
Sep 10, 2024 75.00 75.00 72.50 72.50 72.50 -
Sep 9, 2024 75.00 75.00 74.50 74.50 74.50 -
Sep 6, 2024 75.50 75.50 74.00 74.00 74.00 -
Sep 5, 2024 76.00 76.50 75.00 75.00 75.00 -
Sep 4, 2024 77.00 77.00 75.50 75.50 75.50 -
Sep 3, 2024 77.50 77.50 77.00 77.00 77.00 -
Sep 2, 2024 77.50 77.50 77.00 77.00 77.00 -
Aug 30, 2024 77.50 78.00 77.00 77.00 77.00 -
Aug 29, 2024 76.50 77.50 76.50 77.00 77.00 -
Aug 28, 2024 77.00 77.00 76.00 76.00 76.00 -
Aug 27, 2024 77.50 77.50 76.00 76.00 76.00 -
Aug 26, 2024 77.50 77.50 76.50 76.50 76.50 -
Aug 23, 2024 76.50 77.00 76.50 76.50 76.50 -
Aug 22, 2024 76.50 76.50 76.00 76.00 76.00 -
Aug 21, 2024 75.50 76.00 75.50 76.00 76.00 -
Aug 20, 2024 75.50 75.50 74.50 74.50 74.50 -
Aug 19, 2024 75.00 75.50 75.00 75.00 75.00 -
Aug 16, 2024 75.50 75.50 74.50 74.50 74.50 -
Aug 15, 2024 74.00 75.00 74.00 74.50 74.50 -
Aug 14, 2024 74.50 74.50 73.50 73.50 73.50 -
Aug 13, 2024 73.50 73.50 73.00 73.00 73.00 -
Aug 12, 2024 75.00 75.00 73.00 73.00 73.00 -
Aug 9, 2024 75.50 75.50 74.00 74.50 74.50 -
Aug 8, 2024 75.50 75.50 75.00 75.00 75.00 -
Aug 7, 2024 76.00 76.00 75.00 75.50 75.50 -
Aug 6, 2024 76.00 76.00 75.00 75.00 75.00 -
Aug 5, 2024 74.00 75.00 73.00 75.00 75.00 -
Aug 2, 2024 75.50 76.00 74.00 74.00 74.00 -
Aug 1, 2024 78.50 78.50 75.50 75.50 75.50 -
Jul 31, 2024 77.50 78.50 76.50 78.00 78.00 -
Jul 30, 2024 77.00 77.00 75.50 77.00 77.00 -
Jul 29, 2024 78.50 78.50 76.50 76.50 76.50 -
Jul 26, 2024 76.50 78.00 76.50 78.00 78.00 -
Jul 25, 2024 77.00 77.50 76.00 76.00 76.00 -
Jul 24, 2024 78.00 78.00 77.00 77.00 77.00 -
Jul 23, 2024 80.00 80.00 78.00 78.00 78.00 -
Jul 22, 2024 79.50 80.00 79.50 79.50 79.50 -
Jul 19, 2024 79.50 79.50 78.50 78.50 78.50 -
Jul 18, 2024 79.00 79.50 79.00 79.00 79.00 -
Jul 17, 2024 78.50 79.00 78.50 78.50 78.50 -
Jul 16, 2024 79.00 79.00 77.50 77.50 77.50 -
Jul 15, 2024 80.50 81.00 78.50 78.50 78.50 -
Jul 12, 2024 79.50 80.50 79.50 80.00 80.00 65
Jul 11, 2024 79.00 79.50 79.00 79.00 79.00 48
Jul 10, 2024 78.00 79.00 78.00 78.50 78.50 -
Jul 9, 2024 79.50 79.50 77.50 77.50 77.50 -
Jul 8, 2024 80.50 80.50 78.50 78.50 78.50 -
Jul 5, 2024 80.00 80.00 79.50 80.00 80.00 -
Jul 4, 2024 79.50 80.00 79.50 79.50 79.50 -
Jul 3, 2024 80.00 80.00 79.00 79.00 79.00 -
Jul 2, 2024 80.50 80.50 79.00 79.00 79.00 -
Jul 1, 2024 81.00 81.00 80.50 80.50 80.50 -
Jun 28, 2024 82.50 82.50 79.50 79.50 79.50 -
Jun 27, 2024 86.00 86.50 82.50 82.50 82.50 -
Jun 26, 2024 86.00 86.00 85.00 85.00 85.00 -
Jun 25, 2024 86.50 86.50 85.00 85.00 85.00 -
Jun 24, 2024 86.00 86.50 86.00 86.00 86.00 -
Jun 21, 2024 86.50 86.50 85.50 85.50 85.50 -
Jun 20, 2024 85.00 86.50 85.00 86.00 86.00 -
Jun 19, 2024 86.00 86.00 84.50 85.00 85.00 -
Jun 18, 2024 88.00 88.00 85.50 86.00 86.00 -
Jun 17, 2024 86.50 87.00 86.50 87.00 87.00 150
Jun 14, 2024 88.50 88.50 85.50 85.50 85.50 -
Jun 13, 2024 89.00 89.00 87.50 88.00 88.00 -
Jun 12, 2024 88.50 89.00 88.50 88.50 88.50 -
Jun 11, 2024 89.00 89.50 88.00 88.00 88.00 -
Jun 10, 2024 88.50 88.50 88.00 88.50 88.50 -
Jun 7, 2024 89.50 93.00 89.00 89.00 89.00 230
Jun 6, 2024 89.50 90.00 89.00 89.00 89.00 -
Jun 5, 2024 89.00 89.00 89.00 89.00 89.00 -
Jun 4, 2024 88.00 88.50 88.00 88.50 88.50 -
Jun 3, 2024 89.00 89.00 87.50 87.50 87.50 -
May 31, 2024 87.50 88.00 87.00 88.00 88.00 38
May 30, 2024 85.50 87.00 85.50 86.50 86.50 -
May 29, 2024 87.00 87.00 85.50 85.50 85.50 -
May 28, 2024 87.50 88.00 86.50 86.50 86.50 -
May 27, 2024 87.50 88.00 87.50 87.50 87.50 125
May 24, 2024 87.50 88.50 87.00 87.00 87.00 -
May 23, 2024 89.00 89.00 88.00 88.00 88.00 -
May 22, 2024 88.00 89.00 87.50 88.00 88.00 34
May 21, 2024 87.50 87.50 87.00 87.00 87.00 -
May 20, 2024 88.50 88.50 87.00 87.00 87.00 -
May 17, 2024 88.50 88.50 87.00 87.50 87.50 -
May 16, 2024 89.50 89.50 88.00 88.00 88.00 -
May 15, 2024 90.00 90.00 88.50 89.00 89.00 -
May 14, 2024 89.00 89.00 89.00 89.00 89.00 -
May 13, 2024 89.00 89.50 88.50 88.50 88.50 -
May 10, 2024 89.00 89.00 88.00 88.00 88.00 -
May 9, 2024 87.50 88.50 87.50 88.50 88.50 -
May 8, 2024 87.50 88.00 87.00 87.00 87.00 -
May 7, 2024 86.50 87.00 86.50 86.50 86.50 -
May 6, 2024 86.50 87.00 86.00 86.50 86.50 -
May 3, 2024 85.50 86.00 85.00 86.00 86.00 -
May 2, 2024 85.50 85.50 85.00 85.00 85.00 -
Apr 30, 2024 85.50 87.00 85.50 85.50 85.50 -
Apr 29, 2024 86.00 86.00 85.00 85.00 85.00 -
Apr 26, 2024 84.00 85.00 84.00 85.00 85.00 -
Apr 25, 2024 86.00 86.00 84.50 85.00 85.00 -
Apr 24, 2024 1.41 Dividend
Apr 24, 2024 86.50 87.00 86.00 86.00 86.00 -
Apr 23, 2024 86.50 86.50 86.00 86.00 84.59 -
Apr 22, 2024 87.50 87.50 85.50 86.00 84.59 -
Apr 19, 2024 86.50 87.00 86.50 87.00 85.57 -
Apr 18, 2024 82.00 86.50 82.00 86.50 85.08 -
Apr 17, 2024 81.00 83.00 81.00 81.50 80.16 -
Apr 16, 2024 80.00 81.50 80.00 81.00 79.67 -
Apr 15, 2024 81.00 81.50 80.50 80.50 79.18 -
Apr 12, 2024 82.50 83.00 80.50 80.50 79.18 -
Apr 11, 2024 81.00 82.00 81.00 82.00 80.66 -
Apr 10, 2024 81.50 81.50 80.50 80.50 79.18 -
Apr 9, 2024 80.50 81.00 80.50 81.00 79.67 12
Apr 8, 2024 81.00 81.00 80.00 80.00 78.69 -
Apr 5, 2024 80.50 81.50 80.00 80.50 79.18 -
Apr 4, 2024 82.50 82.50 81.50 81.50 80.16 -
Apr 3, 2024 84.00 84.00 82.00 82.00 80.66 -
Apr 2, 2024 86.50 86.50 84.00 84.00 82.62 -
Mar 28, 2024 86.00 86.00 85.50 85.50 84.10 -
Mar 27, 2024 84.50 85.50 84.50 85.50 84.10 -
Mar 26, 2024 85.50 85.50 84.50 84.50 83.12 -
Mar 25, 2024 84.00 85.00 84.00 85.00 83.61 -
Mar 22, 2024 85.00 85.00 84.00 84.50 83.12 -
Mar 21, 2024 86.00 86.00 84.50 84.50 83.12 -
Mar 20, 2024 85.50 86.00 85.00 85.00 83.61 -
Mar 19, 2024 86.50 86.50 85.50 85.50 84.10 -
Mar 18, 2024 87.50 87.50 86.00 86.00 84.59 -
Mar 15, 2024 88.50 88.50 87.00 87.00 85.57 -
Mar 14, 2024 89.00 89.50 88.00 88.00 86.56 -
Mar 13, 2024 88.50 89.00 88.50 88.50 87.05 -
Mar 12, 2024 88.50 88.50 87.50 88.00 86.56 -
Mar 11, 2024 87.00 88.00 87.00 87.50 86.07 -
Mar 8, 2024 87.00 87.50 87.00 87.00 85.57 -
Mar 7, 2024 85.00 86.50 85.00 86.50 85.08 -
Mar 6, 2024 85.50 85.50 85.00 85.50 84.10 -
Mar 5, 2024 86.50 86.50 85.50 85.50 84.10 -
Mar 4, 2024 86.00 86.50 86.00 86.50 85.08 -
Mar 1, 2024 86.50 86.50 86.50 86.50 85.08 -
Feb 29, 2024 87.00 87.00 86.50 86.50 85.08 -
Feb 28, 2024 88.00 88.00 87.50 87.50 86.07 -
Feb 27, 2024 88.50 88.50 88.00 88.50 87.05 -
Feb 26, 2024 88.00 88.50 88.00 88.50 87.05 -
Feb 23, 2024 88.00 89.00 88.00 88.00 86.56 -
Feb 22, 2024 87.50 89.00 87.50 88.00 86.56 -
Feb 21, 2024 86.50 87.50 86.50 87.00 85.57 -
Feb 20, 2024 86.00 87.00 86.00 87.00 85.57 -
Feb 19, 2024 86.00 90.50 86.00 86.00 84.59 25
Feb 16, 2024 85.50 87.00 85.50 86.50 85.08 -
Feb 15, 2024 84.50 86.00 84.50 86.00 84.59 -
Feb 14, 2024 83.50 84.50 83.50 84.50 83.12 -
Feb 13, 2024 83.50 84.00 83.50 83.50 82.13 -
Feb 12, 2024 81.50 89.00 81.50 84.50 83.12 10
Feb 9, 2024 83.00 83.00 82.00 82.50 81.15 -
Feb 8, 2024 88.50 88.50 83.50 83.50 82.13 -
Feb 7, 2024 88.50 88.50 88.00 88.50 87.05 -
Feb 6, 2024 89.50 89.50 88.50 89.00 87.54 -
Feb 5, 2024 87.50 89.50 87.00 89.50 88.03 -
Feb 2, 2024 87.50 88.00 87.50 87.50 86.07 -
Feb 1, 2024 86.00 88.50 86.00 88.50 87.05 -
Jan 31, 2024 87.00 87.50 87.00 87.00 85.57 -
Jan 30, 2024 86.50 87.50 86.50 87.50 86.07 -
Jan 29, 2024 86.50 87.50 86.50 87.00 85.57 -
Jan 26, 2024 84.50 87.00 84.50 87.00 85.57 -
Jan 25, 2024 83.50 85.00 83.50 85.00 83.61 -
Jan 24, 2024 83.50 84.00 83.00 84.00 82.62 -
Jan 23, 2024 82.50 83.50 82.50 83.50 82.13 -
Jan 22, 2024 83.50 83.50 82.50 83.00 81.64 -
Jan 19, 2024 83.50 83.50 83.00 83.50 82.13 -
Jan 18, 2024 82.50 83.50 82.00 83.50 82.13 70
Jan 17, 2024 81.50 82.50 81.50 82.50 81.15 -
Jan 16, 2024 82.00 83.00 82.00 83.00 81.64 -
Jan 15, 2024 86.50 86.50 82.50 82.50 81.15 -
Jan 12, 2024 86.50 87.00 86.50 87.00 85.57 -
Jan 11, 2024 86.50 87.00 86.00 87.00 85.57 -
Jan 10, 2024 85.50 86.00 85.50 86.00 84.59 -
Jan 9, 2024 86.00 86.00 85.00 86.00 84.59 -
Jan 8, 2024 84.50 86.00 84.50 85.50 84.10 -
Jan 5, 2024 84.50 85.00 84.00 85.00 83.61 -
Jan 4, 2024 85.50 86.00 85.00 85.00 83.61 -
Jan 3, 2024 86.00 86.00 85.50 86.00 84.59 -
Jan 2, 2024 88.50 88.50 86.50 86.50 85.08 -
Dec 29, 2023 88.00 88.00 88.00 88.00 86.56 -
Dec 28, 2023 87.50 88.50 87.50 88.50 87.05 -
Dec 27, 2023 87.00 88.00 87.00 87.50 86.07 -
Dec 22, 2023 87.00 88.00 87.00 88.00 86.56 -
Dec 21, 2023 87.00 88.00 87.00 87.50 86.07 -
Dec 20, 2023 88.00 88.00 87.50 87.50 86.07 -
Dec 19, 2023 87.00 88.50 87.00 88.50 87.05 360
Dec 18, 2023 87.00 87.50 86.50 87.50 86.07 -
Dec 15, 2023 86.50 87.50 86.50 87.50 86.07 -
Dec 14, 2023 87.50 88.50 86.50 86.50 85.08 -
Dec 13, 2023 86.50 87.50 86.50 87.50 86.07 -
Dec 12, 2023 86.00 87.50 86.00 87.00 85.57 -
Dec 11, 2023 86.00 86.50 86.00 86.50 85.08 -
Dec 8, 2023 85.50 86.50 85.50 86.00 84.59 -
Dec 7, 2023 85.50 86.00 85.50 86.00 84.59 -
Dec 6, 2023 85.50 86.50 85.50 86.00 84.59 -
Dec 5, 2023 85.00 86.00 85.00 86.00 84.59 -
Dec 4, 2023 86.00 86.00 84.00 85.50 84.10 -
Dec 1, 2023 85.00 85.50 85.00 85.00 83.61 -
Nov 30, 2023 85.00 85.00 84.50 84.50 83.12 -
Nov 29, 2023 84.50 85.00 84.50 84.50 83.12 -
Nov 28, 2023 85.00 85.00 84.00 84.00 82.62 -
Nov 27, 2023 84.50 85.00 84.50 84.50 83.12 -
Nov 24, 2023 84.00 85.00 84.00 85.00 83.61 -
Nov 23, 2023 84.50 85.00 84.00 84.00 82.62 -
Nov 22, 2023 84.00 84.50 84.00 84.00 82.62 -
Nov 21, 2023 82.00 83.00 82.00 83.00 81.64 -
Nov 20, 2023 83.50 83.50 82.50 82.50 81.15 -
Nov 17, 2023 83.50 83.50 82.50 83.00 81.64 -
Nov 16, 2023 83.50 83.50 82.50 82.50 81.15 -
Nov 15, 2023 83.50 84.00 83.00 83.50 82.13 -
Nov 14, 2023 81.50 83.50 81.50 83.00 81.64 -
Nov 13, 2023 81.00 81.00 81.00 81.00 79.67 -
Nov 10, 2023 81.50 81.50 81.00 81.00 79.67 -
Nov 9, 2023 81.00 82.00 81.00 81.50 80.16 -

Related Tickers