EssilorLuxottica S.A.

242

227

173.05

Date Time Volume Order Volume Price
15/05/2026 21:47:13.554 35   173.05
      9 173.05
      35 173.05
      26 173.05
15/05/2026 21:46:54.013 35   173.20
      35 173.20
      35 173.20
15/05/2026 21:41:38.972 23   173.40
      23 173.40
      23 173.40
15/05/2026 21:25:11.847 35   173.05
      35 173.05
      35 173.05
15/05/2026 21:24:34.974 3   173.30
      3 173.30
      3 173.30
15/05/2026 21:21:30.520 12   173.30
      12 173.30
      12 173.30
15/05/2026 21:19:06.848 26   173.20
      26 173.20
      26 173.20
15/05/2026 21:18:56.880 30   173.25
      30 173.25
      30 173.25
15/05/2026 20:52:21.686 10   173.75
      10 173.75
      10 173.75
15/05/2026 20:48:45.418 29   173.30
      29 173.30
      29 173.30
15/05/2026 20:47:45.660 3   173.05
      3 173.05
      3 173.05
15/05/2026 20:47:21.667 3   173.25
      3 173.25
      3 173.25
15/05/2026 20:46:48.306 10   173.30
      10 173.30
      10 173.30
15/05/2026 20:38:53.409 17   173.20
      17 173.20
      17 173.20
15/05/2026 20:37:03.345 12   173.20
      12 173.20
      12 173.20
15/05/2026 20:36:12.388 35   173.70
      35 173.70
      35 173.70
15/05/2026 20:35:17.857 35   174.00
      4 174.00
      31 174.00
      35 174.00
15/05/2026 20:32:52.984 35   174.45
      35 174.45
      35 174.45
15/05/2026 20:14:34.696 1   175.25
      1 175.25
      1 175.25
15/05/2026 20:01:41.305 6   175.30
      6 175.30
      6 175.30
15/05/2026 19:51:30.628 40   175.00
      40 175.00
      40 175.00
15/05/2026 19:49:30.680 2   175.55
      2 175.55
      2 175.55
15/05/2026 19:49:12.823 27   175.05
      27 175.05
      27 175.05
15/05/2026 19:47:34.934 150   175.00
      150 175.00
      150 175.00
15/05/2026 19:46:43.422 30   175.35
      30 175.35
      30 175.35
15/05/2026 19:45:49.964 30   175.20
      30 175.20
      30 175.20
15/05/2026 19:44:37.875 30   175.20
      30 175.20
      30 175.20
15/05/2026 19:44:05.712 7   175.20
      7 175.20
      7 175.20
15/05/2026 19:40:45.776 3   174.75
      3 174.75
      3 174.75
15/05/2026 19:40:31.869 1   175.20
      1 175.20
      1 175.20
15/05/2026 19:39:09.376 5   175.20
      5 175.20
      5 175.20
15/05/2026 19:30:40.380 6   175.20
      3 175.20
      6 175.20
      3 175.20
15/05/2026 19:15:40.447 10   174.90
      10 174.90
      10 174.90
15/05/2026 19:13:56.941 165   174.60
      165 174.60
      165 174.60
15/05/2026 19:13:49.589 30   174.55
      30 174.55
      30 174.55
15/05/2026 18:57:24.109 10   174.55
      10 174.55
      10 174.55
15/05/2026 18:56:42.291 35   174.60
      35 174.60
      35 174.60
15/05/2026 18:56:07.895 235   174.95
      235 174.95
      235 174.95
15/05/2026 18:56:03.544 100   174.55
      100 174.55
      35 174.55
      65 174.55
15/05/2026 18:55:48.188 35   173.95
      35 173.95
      35 173.95
15/05/2026 18:54:56.615 35   173.80
      35 173.80
      35 173.80
15/05/2026 18:51:42.852 15   173.95
      15 173.95
      15 173.95
15/05/2026 18:40:19.466 35   174.00
      35 174.00
      35 174.00
15/05/2026 18:33:04.772 11   174.05
      11 174.05
      11 174.05
15/05/2026 18:32:45.246 1   174.05
      1 174.05
      1 174.05
15/05/2026 18:32:15.738 3   173.55
      3 173.55
      3 173.55
15/05/2026 18:32:06.889 1   174.05
      1 174.05
      1 174.05
15/05/2026 18:27:01.074 14   174.00
      14 174.00
      14 174.00
15/05/2026 18:20:49.529 1   173.90
      1 173.90
      1 173.90
15/05/2026 18:12:31.582 5   173.80
      5 173.80
      5 173.80
15/05/2026 18:10:07.982 6   173.80
      6 173.80
      6 173.80
15/05/2026 18:09:50.316 8   173.35
      3 173.35
      5 173.35
      8 173.35
15/05/2026 18:04:57.676 1   173.80
      1 173.80
      1 173.80
15/05/2026 17:58:18.222 35   173.45
      35 173.45
      35 173.45
15/05/2026 17:50:12.970 3   173.45
      3 173.45
      3 173.45
15/05/2026 17:44:20.828 4   173.75
      4 173.75
      4 173.75
15/05/2026 17:36:46.277 35   173.55
      35 173.55
      35 173.55
15/05/2026 17:36:44.724 14   173.55
      14 173.55
      14 173.55
15/05/2026 17:36:41.173 15   174.00
      15 174.00
      15 174.00
15/05/2026 17:36:18.955 30   173.55
      30 173.55
      30 173.55
15/05/2026 17:30:37.756 1   173.65
      1 173.65
      1 173.65
15/05/2026 17:23:48.785 25   173.60
      25 173.60
      25 173.60
15/05/2026 17:19:49.734 30   173.65
      30 173.65
      30 173.65
15/05/2026 17:17:23.988 1   173.50
      1 173.50
      1 173.50
15/05/2026 17:13:41.818 17   173.95
      17 173.95
      17 173.95
15/05/2026 17:07:06.521 1   174.35
      1 174.35
      1 174.35
15/05/2026 17:00:32.610 7   174.45
      7 174.45
      7 174.45
15/05/2026 17:00:07.115 6   174.45
      6 174.45
      6 174.45
15/05/2026 16:56:20.931 9   174.50
      9 174.50
      9 174.50
15/05/2026 16:53:22.765 30   174.50
      30 174.50
      30 174.50
15/05/2026 16:51:29.323 1   174.35
      1 174.35
      1 174.35
15/05/2026 16:47:33.054 50   174.80
      50 174.80
      50 174.80
15/05/2026 16:47:18.187 1   174.80
      1 174.80
      1 174.80
15/05/2026 16:37:55.319 7   174.85
      7 174.85
      7 174.85
15/05/2026 16:37:27.542 2   174.85
      2 174.85
      2 174.85
15/05/2026 16:33:14.452 3   174.60
      3 174.60
      3 174.60
15/05/2026 16:31:34.208 58   174.70
      58 174.70
      58 174.70
15/05/2026 16:29:57.534 12   174.75
      12 174.75
      12 174.75
15/05/2026 16:29:30.365 5   174.75
      5 174.75
      5 174.75
15/05/2026 16:28:21.532 3   174.75
      3 174.75
      3 174.75
15/05/2026 16:24:35.521 1   174.75
      1 174.75
      1 174.75
15/05/2026 16:21:48.894 1   174.75
      1 174.75
      1 174.75
15/05/2026 16:21:45.451 86   174.85
      86 174.85
      86 174.85
15/05/2026 16:18:57.635 2   174.80
      2 174.80
      2 174.80
15/05/2026 16:12:37.140 5   174.30
      5 174.30
      5 174.30
15/05/2026 16:10:06.640 30   174.25
      30 174.25
      30 174.25
15/05/2026 16:04:16.585 60   174.00
      10 174.00
      50 174.00
      60 174.00
15/05/2026 16:04:14.810 1   174.05
      1 174.05
      1 174.05
15/05/2026 15:51:17.619 60   174.40
      60 174.40
      60 174.40
15/05/2026 15:44:57.160 7   174.20
      7 174.20
      7 174.20
15/05/2026 15:42:13.358 17   174.60
      17 174.60
      17 174.60
15/05/2026 15:39:48.056 16   174.60
      16 174.60
      16 174.60
15/05/2026 15:37:17.102 6   174.45
      6 174.45
      6 174.45
15/05/2026 15:33:46.027 3   174.80
      3 174.80
      3 174.80
15/05/2026 15:11:53.579 5   174.00
      5 174.00
      5 174.00
15/05/2026 15:08:04.684 11   173.95
      11 173.95
      11 173.95
15/05/2026 15:06:45.100 3   173.95
      3 173.95
      3 173.95
15/05/2026 15:06:13.120 3   174.00
      3 174.00
      3 174.00
15/05/2026 15:02:48.864 25   173.75
      25 173.75
      25 173.75
15/05/2026 15:02:27.769 1   173.75
      1 173.75
      1 173.75
15/05/2026 14:54:44.644 80   173.90
      80 173.90
      80 173.90
15/05/2026 14:54:34.499 5   173.95
      5 173.95
      5 173.95
15/05/2026 14:53:28.727 25   173.90
      25 173.90
      25 173.90
15/05/2026 14:49:08.207 10   174.00
      10 174.00
      10 174.00
15/05/2026 14:46:38.909 10   173.95
      10 173.95
      10 173.95
15/05/2026 14:42:59.699 45   174.30
      45 174.30
      45 174.30
15/05/2026 14:37:33.330 10   174.20
      10 174.20
      10 174.20
15/05/2026 14:37:11.936 7   174.15
      7 174.15
      7 174.15
15/05/2026 14:28:19.859 17   174.20
      17 174.20
      17 174.20
15/05/2026 14:26:03.431 12   174.20
      12 174.20
      12 174.20
15/05/2026 14:23:54.215 1   174.20
      1 174.20
      1 174.20
15/05/2026 14:15:17.774 20   174.10
      20 174.10
      20 174.10
15/05/2026 14:10:15.917 3   173.85
      3 173.85
      3 173.85
15/05/2026 14:10:02.679 1   173.95
      1 173.95
      1 173.95
15/05/2026 14:10:02.609 14   173.90
      14 173.90
      14 173.90
15/05/2026 14:09:42.405 5   173.90
      5 173.90
      5 173.90
15/05/2026 14:08:37.987 25   173.90
      25 173.90
      25 173.90
15/05/2026 14:04:09.881 7   173.95
      7 173.95
      7 173.95
15/05/2026 14:01:39.043 2   174.05
      2 174.05
      2 174.05
15/05/2026 13:57:12.733 5   174.25
      5 174.25
      5 174.25
15/05/2026 13:56:45.108 1   174.25
      1 174.25
      1 174.25
15/05/2026 13:39:56.606 1   173.95
      1 173.95
      1 173.95
15/05/2026 13:39:02.316 62   174.00
      62 174.00
      62 174.00
15/05/2026 13:32:50.469 1   174.00
      1 174.00
      1 174.00
15/05/2026 13:20:57.286 1   174.25
      1 174.25
      1 174.25
15/05/2026 13:20:45.929 3   174.25
      3 174.25
      3 174.25
15/05/2026 13:20:27.176 1   174.30
      1 174.30
      1 174.30
15/05/2026 13:17:08.381 2   174.25
      2 174.25
      2 174.25
15/05/2026 13:15:46.247 7   174.20
      7 174.20
      7 174.20
15/05/2026 13:09:44.192 30   174.05
      30 174.05
      30 174.05
15/05/2026 13:06:45.717 2   174.20
      2 174.20
      2 174.20
15/05/2026 13:06:20.872 60   174.30
      60 174.30
      60 174.30
15/05/2026 12:58:26.846 12   174.30
      12 174.30
      12 174.30
15/05/2026 12:54:21.698 2   174.30
      2 174.30
      2 174.30
15/05/2026 12:52:16.098 5   174.40
      5 174.40
      5 174.40
15/05/2026 12:52:10.627 6   174.30
      6 174.30
      6 174.30
15/05/2026 12:50:49.800 1   174.05
      1 174.05
      1 174.05
15/05/2026 12:50:20.675 30   173.90
      30 173.90
      30 173.90
15/05/2026 12:40:49.390 10   173.40
      10 173.40
      10 173.40
15/05/2026 12:37:23.856 15   173.35
      15 173.35
      15 173.35
15/05/2026 12:34:15.574 30   173.45
      30 173.45
      30 173.45
15/05/2026 12:29:48.115 3   173.50
      3 173.50
      3 173.50
15/05/2026 12:26:19.135 5   173.65
      5 173.65
      5 173.65
15/05/2026 12:26:15.758 3   173.55
      3 173.55
      3 173.55
15/05/2026 12:26:01.215 1   173.55
      1 173.55
      1 173.55
15/05/2026 12:24:40.061 2   173.70
      2 173.70
      2 173.70
15/05/2026 12:19:31.712 1   173.55
      1 173.55
      1 173.55
15/05/2026 12:18:40.925 50   173.30
      50 173.30
      50 173.30
15/05/2026 12:10:10.093 9   173.25
      9 173.25
      9 173.25
15/05/2026 12:06:08.701 7   173.40
      7 173.40
      7 173.40
15/05/2026 12:05:45.221 2   173.45
      2 173.45
      2 173.45
15/05/2026 12:03:20.507 35   173.60
      35 173.60
      35 173.60
15/05/2026 12:00:28.826 19   173.60
      19 173.60
      19 173.60
15/05/2026 11:57:46.292 1   173.45
      1 173.45
      1 173.45
15/05/2026 11:55:41.727 17   173.25
      17 173.25
      17 173.25
15/05/2026 11:48:52.378 50   172.80
      50 172.80
      50 172.80
15/05/2026 11:48:13.739 50   172.85
      50 172.85
      50 172.85
15/05/2026 11:40:00.624 7   172.95
      7 172.95
      7 172.95
15/05/2026 11:36:06.860 25   173.00
      25 173.00
      25 173.00
15/05/2026 11:34:56.659 6   173.10
      6 173.10
      6 173.10
15/05/2026 11:34:56.535 50   173.10
      50 173.10
      50 173.10
15/05/2026 11:07:33.954 10   173.10
      10 173.10
      10 173.10
15/05/2026 11:04:22.079 86   173.10
      86 173.10
      86 173.10
15/05/2026 11:03:43.586 50   173.00
      50 173.00
      50 173.00
15/05/2026 11:03:06.845 1   173.00
      1 173.00
      1 173.00
15/05/2026 10:58:00.581 27   173.25
      27 173.25
      27 173.25
15/05/2026 10:56:48.774 29   173.40
      29 173.40
      29 173.40
15/05/2026 10:53:41.552 2   173.30
      2 173.30
      2 173.30
15/05/2026 10:52:45.264 25   173.20
      25 173.20
      25 173.20
15/05/2026 10:52:28.930 57   173.25
      57 173.25
      57 173.25
15/05/2026 10:48:43.056 50   173.15
      50 173.15
      50 173.15
15/05/2026 10:41:53.720 25   173.20
      25 173.20
      25 173.20
15/05/2026 10:38:43.309 3   173.00
      3 173.00
      3 173.00
15/05/2026 10:38:30.236 2   173.00
      2 173.00
      2 173.00
15/05/2026 10:37:56.840 5   172.95
      5 172.95
      5 172.95
15/05/2026 10:31:05.308 17   173.00
      17 173.00
      17 173.00
15/05/2026 10:29:16.044 3   173.00
      3 173.00
      3 173.00
15/05/2026 10:29:09.786 1   173.10
      1 173.10
      1 173.10
15/05/2026 10:28:35.368 10   173.10
      10 173.10
      10 173.10
15/05/2026 10:27:55.552 6   173.05
      6 173.05
      6 173.05
15/05/2026 10:23:41.270 20   172.80
      20 172.80
      20 172.80
15/05/2026 10:22:07.133 50   172.80
      50 172.80
      50 172.80
15/05/2026 10:17:36.033 6   172.65
      6 172.65
      6 172.65
15/05/2026 10:12:02.115 1   172.90
      1 172.90
      1 172.90
15/05/2026 10:09:01.086 15   173.10
      15 173.10
      15 173.10
15/05/2026 10:05:53.090 11   173.05
      11 173.05
      11 173.05
15/05/2026 09:56:41.632 60   172.60
      60 172.60
      60 172.60
15/05/2026 09:55:23.704 10   172.65
      10 172.65
      10 172.65
15/05/2026 09:55:08.809 10   172.65
      10 172.65
      10 172.65
15/05/2026 09:51:21.250 10   172.40
      10 172.40
      10 172.40
15/05/2026 09:48:50.842 10   172.70
      10 172.70
      10 172.70
15/05/2026 09:43:35.591 6   173.25
      6 173.25
      6 173.25
15/05/2026 09:42:37.583 1   173.10
      1 173.10
      1 173.10
15/05/2026 09:40:41.546 6   173.20
      6 173.20
      6 173.20
15/05/2026 09:40:30.027 100   173.15
      100 173.15
      100 173.15
15/05/2026 09:38:51.549 120   173.20
      120 173.20
      120 173.20
15/05/2026 09:35:09.872 41   173.25
      41 173.25
      41 173.25
15/05/2026 09:30:39.052 9   173.20
      9 173.20
      9 173.20
15/05/2026 09:30:23.044 2   173.30
      2 173.30
      2 173.30
15/05/2026 09:30:16.622 11   173.30
      11 173.30
      11 173.30
15/05/2026 09:28:05.423 2   173.45
      2 173.45
      2 173.45
15/05/2026 09:23:55.863 2   173.55
      2 173.55
      2 173.55
15/05/2026 09:19:35.994 8   174.40
      8 174.40
      8 174.40
15/05/2026 09:15:36.919 1   173.40
      1 173.40
      1 173.40
15/05/2026 09:12:33.776 50   173.05
      50 173.05
      50 173.05
15/05/2026 09:12:00.322 150   173.05
      150 173.05
      150 173.05
15/05/2026 09:11:41.799 1   173.20
      1 173.20
      1 173.20
15/05/2026 09:08:46.214 3   173.20
      3 173.20
      3 173.20
15/05/2026 09:08:20.254 2   173.50
      2 173.50
      2 173.50
15/05/2026 09:08:15.411 20   173.70
      20 173.70
      20 173.70
15/05/2026 09:03:51.919 9   173.15
      2 173.15
      7 173.15
      9 173.15
15/05/2026 09:03:18.149 150   173.15
      150 173.15
      150 173.15
15/05/2026 09:02:21.308 116   173.05
      1 173.05
      1 173.05
      36 173.05
      72 173.05
      94 173.05
      20 173.05
      8 173.05
15/05/2026 08:50:00.166 1   171.90
      1 171.90
      1 171.90
15/05/2026 08:37:33.261 35   172.25
      35 172.25
      35 172.25
15/05/2026 08:26:55.170 35   172.10
      35 172.10
      35 172.10
15/05/2026 08:21:47.941 26   172.55
      26 172.55
      26 172.55
15/05/2026 08:11:08.367 35   172.40
      35 172.40
      35 172.40
15/05/2026 08:07:26.740 21   172.60
      21 172.60
      21 172.60
15/05/2026 08:03:25.879 1   172.60
      1 172.60
      1 172.60
15/05/2026 08:02:54.543 45   172.40
      1 172.40
      45 172.40
      44 172.40
15/05/2026 07:45:23.874 30   172.05
      30 172.05
      30 172.05
15/05/2026 07:41:38.997 35   172.35
      35 172.35
      35 172.35
15/05/2026 07:38:33.147 35   172.35
      35 172.35
      35 172.35
15/05/2026 07:34:47.749 6   172.75
      6 172.75
      6 172.75
15/05/2026 07:32:01.650 31   172.50
      31 172.50
      21 172.50
      10 172.50
15/05/2026 07:30:16.193 30   172.50
      29 172.50
      30 172.50
      1 172.50
Copyright © 2026 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)