L'Oréal S.A. ( LOR.DE) - Price History
Monthly price history for LOR.DE (L'Oréal S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | €390.65 | €390.65 |
| May 2026 | €382.80 | €382.80 |
| April 2026 | €365 | €365 |
| March 2026 | €342.74 | €349.45 |
| February 2026 | €389.62 | €397.25 |
| January 2026 | €379.67 | €387.10 |
| December 2025 | €359.32 | €366.35 |
| November 2025 | €368.49 | €375.70 |
| October 2025 | €355.64 | €362.60 |
| September 2025 | €361.13 | €368.20 |
| August 2025 | €390.31 | €397.95 |
| July 2025 | €380.60 | €388.05 |
| June 2025 | €356.23 | €363.20 |
| May 2025 | €365.15 | €372.30 |
| April 2025 | €372.62 | €386.75 |
| March 2025 | €330.18 | €342.70 |
| February 2025 | €340.06 | €352.95 |
| January 2025 | €343.77 | €356.80 |
| December 2024 | €328.98 | €341.45 |
| November 2024 | €316.50 | €328.50 |
| October 2024 | €331.63 | €344.20 |
| September 2024 | €387.41 | €402.10 |
| August 2024 | €382.26 | €396.75 |
| July 2024 | €385.87 | €400.50 |
| June 2024 | €394.83 | €409.80 |
| May 2024 | €435.39 | €451.90 |
| April 2024 | €421.42 | €437.40 |
| March 2024 | €416.31 | €438.75 |
| February 2024 | €419.06 | €441.65 |
| January 2024 | €422 | €444.75 |
| December 2023 | €429.07 | €452.20 |
| November 2023 | €409 | €431.05 |
| October 2023 | €375.65 | €395.90 |
| September 2023 | €373.04 | €393.15 |
| August 2023 | €385.09 | €405.85 |
| July 2023 | €401.51 | €423.15 |
| June 2023 | €406.25 | €428.15 |
| May 2023 | €380.63 | €401.15 |
| April 2023 | €407.30 | €429.25 |
| March 2023 | €387.61 | €414.25 |
| February 2023 | €350.93 | €375.05 |
| January 2023 | €353.78 | €378.10 |
| December 2022 | €314.58 | €336.20 |
| November 2022 | €330.20 | €352.90 |
| October 2022 | €297.74 | €318.20 |
| September 2022 | €308.96 | €330.20 |
| August 2022 | €323.47 | €345.70 |
| July 2022 | €344.52 | €368.20 |
| June 2022 | €308.03 | €329.20 |
| May 2022 | €307.52 | €328.65 |
| April 2022 | €326.79 | €349.25 |
| March 2022 | €335.57 | €363.80 |
| February 2022 | €327.78 | €355.35 |
| January 2022 | €347.42 | €376.65 |
| December 2021 | €389.12 | €421.85 |
| November 2021 | €367.03 | €397.90 |
| October 2021 | €364.26 | €394.90 |
| September 2021 | €329.62 | €357.35 |
| August 2021 | €365.60 | €396.35 |
| July 2021 | €355.86 | €385.80 |
| June 2021 | €346.78 | €375.95 |
| May 2021 | €339.82 | €368.40 |
| April 2021 | €315.23 | €341.75 |
| March 2021 | €298.20 | €327.10 |
| February 2021 | €276.32 | €303.10 |
| January 2021 | €264.28 | €289.90 |
| December 2020 | €284.43 | €312 |
| November 2020 | €279.96 | €307.10 |
| October 2020 | €253.25 | €277.80 |
| September 2020 | €253.07 | €277.60 |
| August 2020 | €252.52 | €277 |
| July 2020 | €257.54 | €282.50 |
| June 2020 | €257.08 | €285.70 |
| May 2020 | €235.12 | €261.30 |
| April 2020 | €238.54 | €265.10 |
| March 2020 | €210.73 | €238.30 |
| February 2020 | €212.85 | €240.70 |
| January 2020 | €222.93 | €252.10 |
| December 2019 | €234.87 | €265.60 |
| November 2019 | €228.85 | €258.80 |
| October 2019 | €231.60 | €261.90 |
| September 2019 | €227.26 | €257 |
| August 2019 | €219.83 | €248.60 |
| July 2019 | €214 | €242 |
| June 2019 | €221.51 | €250.50 |
| May 2019 | €212.67 | €240.50 |
| April 2019 | €216.65 | €245 |
| March 2019 | €208.70 | €239.80 |
| February 2019 | €193.12 | €221.90 |
| January 2019 | €182.77 | €210 |
| December 2018 | €172.76 | €198.50 |
| November 2018 | €180.94 | €207.90 |
| October 2018 | €173.11 | €198.90 |
| September 2018 | €180.77 | €207.70 |
| August 2018 | €179.81 | €206.60 |
| July 2018 | €182.33 | €209.50 |
| June 2018 | €184.16 | €211.60 |
| May 2018 | €179.02 | €205.70 |
| April 2018 | €171.45 | €197 |
| March 2018 | €156.61 | €183.40 |
| February 2018 | €153.24 | €179.45 |
| January 2018 | €157.38 | €184.30 |
| December 2017 | €158.53 | €185.65 |
| November 2017 | €161.39 | €189 |
| October 2017 | €161.82 | €189.50 |
| September 2017 | €155.03 | €181.55 |
| August 2017 | €151.83 | €177.80 |
| July 2017 | €149.61 | €175.20 |
| June 2017 | €157.25 | €184.15 |
| May 2017 | €163.02 | €190.90 |
| April 2017 | €156.82 | €183.65 |
| March 2017 | €150.56 | €179.50 |
| February 2017 | €146.28 | €174.40 |
| January 2017 | €141.75 | €169 |
| December 2016 | €144.90 | €172.75 |
| November 2016 | €135.96 | €162.10 |
| October 2016 | €136.97 | €163.30 |
| September 2016 | €140.16 | €167.10 |
| August 2016 | €142.67 | €170.10 |
| July 2016 | €140.95 | €168.05 |
| June 2016 | €143.85 | €171.50 |
| May 2016 | €141.50 | €168.70 |
| April 2016 | €132.73 | €158.25 |
| March 2016 | €129.79 | €157.70 |
| February 2016 | €128.31 | €155.90 |
| January 2016 | €127.16 | €154.50 |
| December 2015 | €130.29 | €158.30 |
| November 2015 | €138.56 | €168.35 |
| October 2015 | €136.62 | €166 |
| September 2015 | €127.65 | €155.10 |
| August 2015 | €125.43 | €152.40 |
| July 2015 | €139.55 | €169.55 |
| June 2015 | €132.51 | €161 |
| May 2015 | €142.39 | €173 |
| April 2015 | €138.30 | €170.70 |
| March 2015 | €139.20 | €171.80 |
| February 2015 | €130.85 | €161.50 |
| January 2015 | €128.86 | €159.05 |
| December 2014 | €112.62 | €139 |
| November 2014 | €111.04 | €137.05 |
| October 2014 | €101.60 | €125.40 |
| September 2014 | €101.68 | €125.50 |
| August 2014 | €102.82 | €126.90 |
| July 2014 | €102.09 | €126 |
| June 2014 | €102.13 | €126.05 |
| May 2014 | €104.03 | €128.40 |
| April 2014 | €100.14 | €123.60 |
| March 2014 | €95.21 | €119.95 |
| February 2014 | €97.55 | €122.90 |
| January 2014 | €96.84 | €122 |
| December 2013 | €100.13 | €126.15 |
| November 2013 | €97.67 | €123.05 |
| October 2013 | €100.68 | €126.85 |
| September 2013 | €100.57 | €126.70 |
| August 2013 | €101.88 | €128.35 |
| July 2013 | €100.21 | €126.25 |
| June 2013 | €100.25 | €126.30 |
| May 2013 | €104.46 | €131.60 |
| April 2013 | €105.57 | €135.30 |
| March 2013 | €96.95 | €124.25 |
| February 2013 | €88.64 | €113.60 |
| January 2013 | €85.60 | €109.70 |
| December 2012 | €82.28 | €105.45 |
| November 2012 | €82.12 | €105.25 |
| October 2012 | €76.87 | €98.51 |
| September 2012 | €75.77 | €97.10 |
| August 2012 | €76.23 | €97.69 |
| July 2012 | €76.58 | €98.15 |
| June 2012 | €71.77 | €91.98 |
| May 2012 | €70.39 | €90.21 |
| April 2012 | €71.04 | €91.04 |
| March 2012 | €70.24 | €92 |
| February 2012 | €65.47 | €85.75 |
| January 2012 | €62.23 | €81.51 |
| December 2011 | €61.35 | €80.35 |
| November 2011 | €60.83 | €79.67 |
| October 2011 | €61.52 | €80.58 |
| September 2011 | €55.12 | €72.20 |
| August 2011 | €58.10 | €76.10 |
| July 2011 | €64.17 | €84.05 |
| June 2011 | €68.22 | €89.35 |
| May 2011 | €66.62 | €87.26 |
| April 2011 | €65.26 | €85.48 |
| March 2011 | €61.90 | €82.80 |
| February 2011 | €63.38 | €84.78 |
| January 2011 | €63.53 | €84.98 |
| December 2010 | €63.30 | €84.68 |
| November 2010 | €62.02 | €82.96 |
| October 2010 | €63.29 | €84.66 |
| September 2010 | €62.24 | €83.26 |
| August 2010 | €58.91 | €78.80 |
| July 2010 | €60.63 | €81.10 |
| June 2010 | €60.51 | €80.94 |
| May 2010 | €57.14 | €76.44 |
| April 2010 | €58.42 | €78.15 |
| March 2010 | €56.94 | €77.64 |
| February 2010 | €55.11 | €75.14 |
| January 2010 | €56.19 | €76.61 |
| December 2009 | €57.38 | €78.24 |
| November 2009 | €53 | €72.26 |
| October 2009 | €51.55 | €70.29 |
| September 2009 | €49.68 | €67.74 |
| August 2009 | €50.14 | €68.36 |
| July 2009 | €45.04 | €61.41 |
| June 2009 | €38.95 | €53.10 |
| May 2009 | €40.89 | €55.75 |
| April 2009 | €39.89 | €54.39 |
| March 2009 | €36.73 | €51.51 |
| February 2009 | €35.99 | €50.47 |
| January 2009 | €37.14 | €52.09 |
| December 2008 | €43.83 | €61.47 |
| November 2008 | €45.43 | €63.71 |
| October 2008 | €42.18 | €59.15 |
| September 2008 | €49.54 | €69.48 |
| August 2008 | €48.45 | €67.95 |
| July 2008 | €48.04 | €67.38 |
| June 2008 | €49.20 | €69 |
| May 2008 | €55.84 | €78.31 |
| April 2008 | €54.51 | €76.45 |
| March 2008 | €56.01 | €80.04 |
| February 2008 | €54.95 | €78.53 |
| January 2008 | €57.56 | €82.26 |
| December 2007 | €69.02 | €98.64 |
| November 2007 | €66.48 | €95 |
| October 2007 | €63.35 | €90.53 |
| September 2007 | €64.46 | €92.11 |
| August 2007 | €60.08 | €85.85 |
| July 2007 | €59.09 | €84.44 |
| June 2007 | €61.38 | €87.72 |
| May 2007 | €61.59 | €88.01 |
| April 2007 | €60.93 | €88.25 |
| March 2007 | €56.50 | €81.83 |
| February 2007 | €54.98 | €79.63 |
| January 2007 | €56.06 | €81.19 |
| December 2006 | €52.36 | €75.84 |
| November 2006 | €52.71 | €76.34 |
| October 2006 | €52.63 | €76.23 |
| September 2006 | €55.45 | €80.31 |
| August 2006 | €56.53 | €81.88 |
| July 2006 | €54.16 | €78.45 |
| June 2006 | €50.52 | €73.18 |
| May 2006 | €48.16 | €69.76 |
| April 2006 | €50.21 | €73.72 |
| March 2006 | €49.56 | €72.76 |
| February 2006 | €50.40 | €74 |
| January 2006 | €45.49 | €66.78 |
| December 2005 | €42.94 | €63.04 |
| November 2005 | €41.66 | €61.17 |
| October 2005 | €41.80 | €61.37 |
| September 2005 | €44.01 | €64.62 |
| August 2005 | €44.41 | €65.20 |
| July 2005 | €44.15 | €64.82 |
| June 2005 | €40.66 | €59.70 |
| May 2005 | €40.19 | €59 |
| April 2005 | €37.42 | €55.73 |
| March 2005 | €41.42 | €61.69 |
| February 2005 | €39.83 | €59.33 |
| January 2005 | €38.69 | €57.63 |
| December 2004 | €37.65 | €56.08 |
| November 2004 | €36.45 | €54.29 |
| October 2004 | €35.83 | €53.37 |
| September 2004 | €35.36 | €52.67 |
| August 2004 | €36.79 | €54.80 |
| July 2004 | €40.17 | €59.83 |
| June 2004 | €44.33 | €66.03 |
| May 2004 | €42.68 | €63.57 |
| April 2004 | €42.10 | €63.42 |
| March 2004 | €41.73 | €62.86 |
| February 2004 | €44.47 | €66.99 |
| January 2004 | €42.41 | €63.89 |
| December 2003 | €43.08 | €64.90 |
| November 2003 | €40.84 | €61.52 |
| October 2003 | €42.30 | €63.72 |
| September 2003 | €38.86 | €58.53 |
| August 2003 | €42.22 | €63.60 |
| July 2003 | €38.58 | €58.12 |
| June 2003 | €40.76 | €61.40 |
| May 2003 | €40.85 | €61.53 |
| April 2003 | €41.92 | €63.81 |
| March 2003 | €36.36 | €55.35 |
| February 2003 | €39.30 | €59.82 |
| January 2003 | €42.40 | €64.55 |
| December 2002 | €46.71 | €71.10 |
| November 2002 | €46.97 | €71.50 |
| October 2002 | €49 | €74.60 |
| September 2002 | €48.02 | €73.10 |
| August 2002 | €48.49 | €73.81 |
| July 2002 | €46.63 | €70.99 |
| June 2002 | €52.32 | €79.65 |
| May 2002 | €49.58 | €76 |
| April 2002 | €56.40 | €86.46 |
| March 2002 | €55.30 | €84.77 |
| February 2002 | €52.31 | €80.19 |
| January 2002 | €51.48 | €78.92 |
| December 2001 | €52.64 | €80.70 |
| November 2001 | €50.01 | €76.67 |
| October 2001 | €49.52 | €75.91 |
| September 2001 | €48.96 | €75.05 |
| August 2001 | €50.55 | €77.49 |
| July 2001 | €51.51 | €78.97 |
| June 2001 | €50.59 | €77.56 |
| May 2001 | €49.94 | €77 |
| April 2001 | €54.44 | €83.94 |
| March 2001 | €49.94 | €77 |
| February 2001 | €52.12 | €80.35 |
| January 2001 | €52.86 | €81.50 |
| December 2000 | €56.30 | €86.80 |
| November 2000 | €60.32 | €93 |
| October 2000 | €57.73 | €89 |
| September 2000 | €56.07 | €86.45 |
| August 2000 | €53.83 | €83 |
| July 2000 | €56.10 | €86.50 |
| June 2000 | €58.31 | €899 |
| May 2000 | €49.09 | €760 |
| April 2000 | €47.80 | €740 |
| March 2000 | €42.76 | €662 |
| February 2000 | €44.57 | €690 |
| January 2000 | €43.47 | €673 |
| December 1999 | €50.39 | €780 |
| November 1999 | €41.99 | €650 |
| October 1999 | €41.08 | €636 |
| September 1999 | €38.24 | €592 |
| August 1999 | €39.92 | €618 |
| July 1999 | €38.76 | €600 |
| June 1999 | €41.86 | €648 |
| May 1999 | €37.48 | €583 |
| April 1999 | €39.22 | €610 |
| March 1999 | €37.03 | €576 |
| February 1999 | €36.64 | €570 |
| January 1999 | €40.95 | €637 |
| December 1998 | €78.75 | €1,225 |
| November 1998 | €70.08 | €1,090 |
| October 1998 | €60.75 | €945 |
| July 1998 | €65.90 | €1,025 |
| June 1998 | €58.31 | €907 |
LOR.DE
Price: €390.65
52 week price:
Dividend Yield: 1.88%
5-year range yield:
Forward Dividend Yield: 1.88%
Payout Ratio: 54.55%
Payout Ratio Range:
Dividend Per Share: 7.20 EUR
Earnings Per Share: 11.46 EUR
P/E Ratio: 32.43
Exchange: GER
Sector: Consumer Defensive
Industry: Household & Personal Products
Market Capitalization: 197.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 19