History: L'OREAL

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/08/2019
234.30
238.20
233.40
237.60
617,133
236.70
0
16/08/2019
231.30
233.30
230.40
233.30
580,119
232.50
0
15/08/2019
230.90
231.70
226.40
230.30
561,861
229.40
0
14/08/2019
234.50
234.80
229.00
230.10
573,710
230.60
0
13/08/2019
233.80
234.80
229.60
233.50
580,017
232.50
0
12/08/2019
234.30
235.50
231.50
234.50
484,370
234.00
0
09/08/2019
238.00
238.90
232.70
232.70
539,084
234.70
0
08/08/2019
235.80
238.00
235.00
238.00
747,215
237.00
0
07/08/2019
229.90
233.80
229.00
233.00
596,317
232.00
0
06/08/2019
229.60
231.70
228.00
228.60
739,891
229.90
0
05/08/2019
236.00
237.10
230.30
230.30
784,535
232.50
0
02/08/2019
240.00
243.70
237.50
237.60
796,698
239.60
0
01/08/2019
239.50
245.30
239.20
245.20
474,139
243.80
0
31/07/2019
242.00
242.40
235.30
242.00
1,023,784
239.50
0
30/07/2019
252.00
252.00
247.20
247.40
450,036
248.20
0
29/07/2019
248.30
252.80
248.20
251.10
362,248
251.00
0
26/07/2019
249.40
250.10
247.50
249.10
379,843
249.00
0
25/07/2019
248.00
251.20
246.00
248.00
584,688
248.50
0
24/07/2019
249.80
250.80
247.10
247.10
397,273
248.10
0
23/07/2019
250.80
251.80
249.90
250.30
421,923
250.50
0
22/07/2019
248.30
250.60
247.80
250.30
341,394
249.80
0
19/07/2019
251.60
252.70
247.70
248.00
409,543
249.50
0
18/07/2019
250.60
252.10
249.10
250.60
436,837
250.40
0
17/07/2019
251.80
253.70
250.60
251.60
272,694
252.10
0
16/07/2019
250.40
252.80
249.50
251.30
348,774
251.20
0
15/07/2019
251.10
253.20
249.10
250.50
285,649
250.50
0
12/07/2019
250.90
251.80
250.10
251.50
277,092
251.00
0
11/07/2019
253.50
254.80
251.00
251.40
326,089
252.20
0
10/07/2019
253.60
254.80
250.60
253.80
373,064
253.20
0
09/07/2019
254.80
255.70
253.20
253.70
349,832
254.10
0
08/07/2019
253.20
254.80
252.70
254.60
247,502
254.10
0
05/07/2019
254.80
255.40
251.90
252.70
324,840
253.40
0
04/07/2019
257.00
257.00
255.10
255.30
223,867
255.70
0
03/07/2019
255.00
257.80
253.60
256.90
353,478
256.30
0
02/07/2019
250.40
254.00
249.80
254.00
412,625
253.00
0
01/07/2019
252.00
252.10
248.80
249.30
413,240
249.70
0
28/06/2019
247.80
250.70
247.10
250.50
619,149
249.50
0
27/06/2019
250.00
250.80
246.20
248.00
430,159
248.00
0
26/06/2019
254.00
254.20
249.80
250.00
482,002
251.00
0
25/06/2019
255.40
256.80
254.10
254.10
348,295
254.90
0
24/06/2019
255.40
256.30
254.70
255.40
347,578
255.40
0
21/06/2019
255.00
257.30
254.10
255.30
1,128,103
255.40
0
20/06/2019
256.10
257.10
254.80
255.60
472,242
255.90
0
19/06/2019
253.40
254.20
251.20
254.20
473,465
253.50
0
18/06/2019
249.30
255.60
248.70
252.90
546,167
253.00
0
17/06/2019
247.20
250.20
247.10
249.30
400,811
248.90
0
14/06/2019
245.10
248.10
245.10
248.00
339,463
247.00
0
13/06/2019
246.60
248.00
246.10
247.40
421,316
247.30
0
12/06/2019
245.10
248.40
244.30
247.20
434,945
246.90
0
11/06/2019
245.10
246.80
244.50
245.60
341,395
245.70
0
10/06/2019
245.10
246.20
243.80
245.20
177,975
244.90
0
07/06/2019
242.30
246.40
242.30
245.10
445,486
244.80
0
06/06/2019
243.00
244.70
241.90
242.10
386,368
243.00
0
05/06/2019
239.40
242.20
238.50
242.20
363,544
241.20
0
04/06/2019
240.40
242.80
238.10
239.80
460,361
240.20
0
03/06/2019
240.00
241.70
238.30
241.50
424,531
240.50
0
31/05/2019
240.40
241.30
238.30
240.40
537,408
240.10
0
30/05/2019
240.40
242.30
239.00
241.90
206,393
241.30
0
29/05/2019
241.20
242.10
238.60
240.30
582,499
240.20
0
28/05/2019
244.10
245.10
241.70
243.50
537,212
243.50
0
27/05/2019
244.70
245.70
243.20
244.50
187,495
244.50
0
24/05/2019
242.90
244.10
241.70
243.20
512,941
242.90
0
23/05/2019
241.90
243.00
240.00
242.10
479,522
241.80
0
22/05/2019
241.10
243.90
241.00
243.10
349,865
242.80
0
21/05/2019
241.90
242.90
239.90
241.30
344,708
241.50
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
20 August 2019 11:35:01
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB7 - 2019-08-20 12:35:01 - 2019-08-20 11:35:01 - 1000 - Website: OKAY