LOREAL - Price History
Monthly price history for LOR.F (LOREAL)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €436.40 | €436.40 |
| March 2024 | €440.40 | €440.40 |
| February 2024 | €441.60 | €441.60 |
| January 2024 | €447.15 | €447.15 |
| December 2023 | €451.95 | €451.95 |
| November 2023 | €431.30 | €431.30 |
| October 2023 | €395.30 | €395.30 |
| September 2023 | €394.60 | €394.60 |
| August 2023 | €410.55 | €410.55 |
| July 2023 | €426 | €426 |
| June 2023 | €425.70 | €425.70 |
| May 2023 | €394.85 | €394.85 |
| April 2023 | €430 | €430 |
| March 2023 | €406.96 | €412.70 |
| February 2023 | €370.27 | €375.50 |
| January 2023 | €373.87 | €379.15 |
| December 2022 | €333.44 | €338.15 |
| November 2022 | €350.65 | €355.60 |
| October 2022 | €311.65 | €316.05 |
| September 2022 | €321.86 | €326.40 |
| August 2022 | €339.36 | €344.15 |
| July 2022 | €365.34 | €370.50 |
| June 2022 | €330.68 | €335.35 |
| May 2022 | €325.50 | €330.10 |
| April 2022 | €345.47 | €350.35 |
| March 2022 | €354.89 | €365.05 |
| February 2022 | €345.12 | €355 |
| January 2022 | €368.26 | €378.80 |
| December 2021 | €409.77 | €421.50 |
| November 2021 | €386.59 | €397.65 |
| October 2021 | €383.82 | €394.80 |
| September 2021 | €346.97 | €356.90 |
| August 2021 | €386.25 | €397.30 |
| July 2021 | €375.12 | €385.85 |
| June 2021 | €366.36 | €376.85 |
| May 2021 | €358.59 | €368.85 |
| April 2021 | €334.67 | €344.25 |
| March 2021 | €314.78 | €327.60 |
| February 2021 | €290.85 | €302.70 |
| January 2021 | €283.07 | €294.60 |
| December 2020 | €300.17 | €312.40 |
| November 2020 | €296.14 | €308.20 |
| October 2020 | €265.10 | €275.90 |
| September 2020 | €269.33 | €280.30 |
| August 2020 | €267.89 | €278.80 |
| July 2020 | €270.48 | €281.50 |
| June 2020 | €269.91 | €284.60 |
| May 2020 | €248.48 | €262 |
| April 2020 | €250.75 | €264.40 |
| March 2020 | €222.09 | €238.30 |
| February 2020 | €222.84 | €239.10 |
| January 2020 | €234.86 | €252 |
| December 2019 | €246.60 | €264.60 |
| November 2019 | €240.82 | €258.40 |
| October 2019 | €244.09 | €261.90 |
| September 2019 | €237.75 | €255.10 |
| August 2019 | €232.06 | €249 |
| July 2019 | €225.73 | €242.20 |
| June 2019 | €231.69 | €248.60 |
| May 2019 | €224.61 | €241 |
| April 2019 | €225.91 | €242.40 |
| March 2019 | €219.22 | €239 |
| February 2019 | €201.70 | €219.90 |
| January 2019 | €192.53 | €209.90 |
| December 2018 | €182.03 | €198.45 |
| November 2018 | €190.97 | €208.20 |
| October 2018 | €182.81 | €199.30 |
| September 2018 | €190.79 | €208 |
| August 2018 | €189.50 | €206.60 |
| July 2018 | €192.35 | €209.70 |
| June 2018 | €192.80 | €210.20 |
| May 2018 | €187.58 | €204.50 |
| April 2018 | €182.53 | €199 |
| March 2018 | €165.85 | €184.20 |
| February 2018 | €160.67 | €178.45 |
| January 2018 | €164.50 | €182.70 |
| December 2017 | €167.36 | €185.88 |
| November 2017 | €167.61 | €186.16 |
| October 2017 | €170.80 | €189.70 |
| September 2017 | €160.16 | €177.89 |
| August 2017 | €159.89 | €177.59 |
| July 2017 | €157.56 | €175 |
| June 2017 | €165.17 | €183.45 |
| May 2017 | €171.10 | €190.03 |
| April 2017 | €82.50 | €183.25 |
| March 2017 | €77.37 | €178.20 |
| February 2017 | €76.20 | €175.50 |
| January 2017 | €73.15 | €168.48 |
| December 2016 | €74.70 | €172.05 |
| November 2016 | €70.53 | €162.45 |
| October 2016 | €71.02 | €163.58 |
| September 2016 | €73.03 | €168.20 |
| August 2016 | €74.01 | €170.47 |
| July 2016 | €74.13 | €170.75 |
| June 2016 | €75.18 | €173.15 |
| May 2016 | €73.20 | €168.60 |
| April 2016 | €69.56 | €160.22 |
| March 2016 | €66.01 | €157.95 |
| February 2016 | €64.38 | €154.05 |
| January 2016 | €65.20 | €156 |
| December 2015 | €66.14 | €158.25 |
| November 2015 | €70.19 | €167.95 |
| October 2015 | €69.55 | €166.42 |
| September 2015 | €64.88 | €155.25 |
| August 2015 | €63.52 | €152 |
| July 2015 | €71.22 | €170.41 |
| June 2015 | €66.76 | €159.75 |
| May 2015 | €72.76 | €174.10 |
| April 2015 | €69.25 | €171.11 |
| March 2015 | €69.61 | €172 |
| February 2015 | €65.44 | €161.69 |
| January 2015 | €64.47 | €159.29 |
| December 2014 | €56.28 | €139.05 |
| November 2014 | €55.11 | €136.18 |
| October 2014 | €50.41 | €124.55 |
| September 2014 | €50.53 | €124.85 |
| August 2014 | €51.22 | €126.55 |
| July 2014 | €51.14 | €126.35 |
| June 2014 | €51.04 | €126.12 |
| May 2014 | €51.90 | €128.23 |
| April 2014 | €50.19 | €124 |
| March 2014 | €46.76 | €120.40 |
| February 2014 | €47.70 | €122.82 |
| January 2014 | €46.56 | €119.90 |
| December 2013 | €49.09 | €126.40 |
| November 2013 | €48.02 | €123.65 |
| October 2013 | €48.61 | €125.17 |
| September 2013 | €49.39 | €127.18 |
| August 2013 | €49.30 | €126.95 |
| July 2013 | €48.93 | €126 |
| June 2013 | €48.93 | €126 |
| May 2013 | €50.93 | €131.15 |
| April 2013 | €51.03 | €136 |
| March 2013 | €46.65 | €124.32 |
| February 2013 | €42.94 | €114.45 |
| January 2013 | €41.14 | €109.63 |
| December 2012 | €39.57 | €105.45 |
| November 2012 | €39.46 | €105.15 |
| October 2012 | €37.04 | €98.70 |
| September 2012 | €35.92 | €95.73 |
| August 2012 | €36.39 | €96.98 |
| July 2012 | €36.52 | €97.32 |
| June 2012 | €34.52 | €92 |
| May 2012 | €33.84 | €90.18 |
| April 2012 | €34.14 | €90.98 |
| March 2012 | €33.04 | €92 |
| February 2012 | €30.74 | €85.58 |
| January 2012 | €29.28 | €81.52 |
| December 2011 | €28.86 | €80.34 |
| November 2011 | €28.83 | €80.27 |
| October 2011 | €28.37 | €79 |
| September 2011 | €26.32 | €73.28 |
| August 2011 | €27.33 | €76.09 |
| July 2011 | €30.05 | €83.66 |
| June 2011 | €31.84 | €88.64 |
| May 2011 | €31.36 | €87.31 |
| April 2011 | €30.71 | €85.50 |
| March 2011 | €28.26 | €82.10 |
| February 2011 | €29.22 | €84.90 |
| January 2011 | €29.19 | €84.80 |
| December 2010 | €29.21 | €84.86 |
| November 2010 | €28.24 | €82.03 |
| October 2010 | €29.06 | €84.43 |
| September 2010 | €28.57 | €83 |
| August 2010 | €26.85 | €77.99 |
| July 2010 | €27.47 | €79.81 |
| June 2010 | €27.69 | €80.45 |
| May 2010 | €26.26 | €76.30 |
| April 2010 | €26.93 | €78.23 |
| March 2010 | €26.13 | €78.86 |
| February 2010 | €25.22 | €76.12 |
| January 2010 | €25.29 | €76.35 |
| December 2009 | €25.83 | €77.98 |
| November 2009 | €23.94 | €72.26 |
| October 2009 | €23.15 | €69.88 |
| September 2009 | €22.66 | €68.39 |
| August 2009 | €22.76 | €68.70 |
| July 2009 | €20.38 | €61.50 |
| June 2009 | €17.94 | €54.15 |
| May 2009 | €18.44 | €55.66 |
| April 2009 | €18 | €54.33 |
| March 2009 | €15.99 | €51.10 |
| February 2009 | €16.09 | €51.41 |
| January 2009 | €16.33 | €52.19 |
| December 2008 | €19.24 | €61.47 |
| November 2008 | €19.88 | €63.51 |
| October 2008 | €18.50 | €59.11 |
| September 2008 | €21.70 | €69.34 |
| August 2008 | €21.28 | €68 |
| July 2008 | €21.12 | €67.49 |
| June 2008 | €21.58 | €68.95 |
| May 2008 | €24.56 | €78.47 |
| April 2008 | €23.88 | €76.29 |
| March 2008 | €24.17 | €80.20 |
| February 2008 | €23.68 | €78.57 |
| January 2008 | €24.88 | €82.55 |
| December 2007 | €29.60 | €98.22 |
| November 2007 | €28.78 | €95.51 |
| October 2007 | €27.34 | €90.73 |
| September 2007 | €27.68 | €91.85 |
| August 2007 | €25.86 | €85.83 |
| July 2007 | €25.54 | €84.77 |
| June 2007 | €26.48 | €87.89 |
| May 2007 | €26.56 | €88.15 |
| April 2007 | €26.58 | €88.21 |
| March 2007 | €24.64 | €81.78 |
| February 2007 | €23.87 | €79.22 |
| January 2007 | €24.42 | €81.03 |
| December 2006 | €22.77 | €75.55 |
| November 2006 | €23.02 | €76.40 |
| October 2006 | €22.99 | €76.29 |
| September 2006 | €24.16 | €80.19 |
| August 2006 | €24.57 | €81.55 |
| July 2006 | €23.60 | €78.30 |
| June 2006 | €22.22 | €73.75 |
| May 2006 | €21.08 | €69.94 |
| April 2006 | €22.19 | €73.65 |
| March 2006 | €21.86 | €72.55 |
| February 2006 | €22.28 | €73.95 |
| January 2006 | €20.08 | €66.65 |
| December 2005 | €18.97 | €62.95 |
| November 2005 | €18.43 | €61.15 |
| October 2005 | €18.44 | €61.20 |
| September 2005 | €19.44 | €64.50 |
| August 2005 | €19.65 | €65.20 |
| July 2005 | €19.63 | €65.15 |
| June 2005 | €17.93 | €59.50 |
| May 2005 | €17.73 | €58.85 |
| April 2005 | €16.71 | €55.45 |
| March 2005 | €18.56 | €61.60 |
| February 2005 | €17.82 | €59.15 |
| January 2005 | €17.27 | €57.30 |
| December 2004 | €16.86 | €55.95 |
| November 2004 | €16.47 | €54.65 |
| October 2004 | €16.06 | €53.30 |
| September 2004 | €15.91 | €52.80 |
| August 2004 | €16.48 | €54.70 |
| July 2004 | €18.05 | €59.90 |
| June 2004 | €19.83 | €65.80 |
| May 2004 | €19.22 | €63.80 |
| April 2004 | €19 | €63.05 |
| March 2004 | €18.83 | €62.50 |
| February 2004 | €19.88 | €65.97 |
| January 2004 | €19.28 | €64 |
| December 2003 | €19.56 | €64.90 |
| November 2003 | €18.56 | €61.60 |
| October 2003 | €19.14 | €63.50 |
| September 2003 | €17.63 | €58.50 |
| August 2003 | €19.18 | €63.65 |
| July 2003 | €17.69 | €58.70 |
| June 2003 | €18.44 | €61.20 |
| May 2003 | €18.56 | €61.60 |
| April 2003 | €19.38 | €64.30 |
| March 2003 | €16.75 | €55.60 |
| February 2003 | €17.93 | €59.50 |
| January 2003 | €19.14 | €63.50 |
| December 2002 | €21.30 | €70.70 |
| November 2002 | €21.64 | €71.80 |
| October 2002 | €22.30 | €74 |
| September 2002 | €21.94 | €72.80 |
| August 2002 | €22 | €73 |
| July 2002 | €21.52 | €71.40 |
| June 2002 | €23.96 | €79.50 |
| May 2002 | €23.47 | €77.90 |
| April 2002 | €26.13 | €86.70 |
| March 2002 | €25.37 | €84.20 |
| February 2002 | €24.08 | €79.90 |
| January 2002 | €23.74 | €78.80 |
| December 2001 | €24.20 | €80.30 |
| November 2001 | €22.93 | €76.10 |
| October 2001 | €22.93 | €76.10 |
| September 2001 | €22.60 | €75 |
| August 2001 | €22.90 | €76 |
| July 2001 | €24.71 | €82 |
| June 2001 | €22.90 | €76 |
| May 2001 | €23.20 | €77 |
| April 2001 | €24.94 | €82.75 |
| March 2001 | €23.20 | €77 |
| February 2001 | €24.26 | €80.50 |
| January 2001 | €24.56 | €81.50 |
| December 2000 | €27.57 | €91.50 |
| November 2000 | €27.78 | €92.20 |
| October 2000 | €27.12 | €90 |
| September 2000 | €26.31 | €87.30 |
| August 2000 | €24.86 | €82.50 |
| July 2000 | €26.22 | €87 |
| June 2000 | €27.15 | €901 |
| May 2000 | €22.48 | €746 |
| April 2000 | €22.81 | €757 |
| March 2000 | €20.34 | €675 |
| February 2000 | €20.85 | €692 |
| January 2000 | €20.01 | €664 |
| December 1999 | €23.35 | €775 |
| November 1999 | €19.62 | €651 |
| October 1999 | €19.04 | €632 |
| September 1999 | €18.02 | €598 |
| August 1999 | €18.62 | €618 |
| July 1999 | €18.23 | €605 |
| June 1999 | €19.65 | €652 |
| May 1999 | €17.72 | €588 |
| April 1999 | €18.26 | €606 |
| March 1999 | €17.49 | €580.50 |
| February 1999 | €17.18 | €570 |
| January 1999 | €18.89 | €627 |
| December 1998 | €35.65 | €1,183 |
| November 1998 | €32.76 | €1,087 |
| October 1998 | €28.54 | €947 |
| September 1998 | €23.35 | €775 |
| August 1998 | €29.08 | €965 |
| July 1998 | €31.04 | €1,030 |
| June 1998 | €30.44 | €1,010 |
| May 1998 | €26.82 | €890 |
LOR.F
Price: €436.40
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.37%
Dividend Per Share: 6.00 EUR
Earnings Per Share: 11.52 EUR
P/E Ratio: 40.17
Exchange: FRA
Sector: Consumer Defensive
Industry: Household & Personal Products
Volume: 160
Market Capitalization: 229.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 16
DGR3: 11.12%
DGR5: 10.11%