MC.PA - LVMH Moët Hennessy - Louis Vuitton, Société Européenne

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019335.05337.30335.00336.50336.50575,972
May 23, 2019334.00335.55331.60334.00334.00708,374
May 22, 2019336.70339.00333.65336.30336.30470,565
May 21, 2019332.10336.00329.70335.15335.15495,509
May 20, 2019339.70340.80328.65330.05330.05628,134
May 17, 2019340.20342.70336.90340.85340.85658,521
May 16, 2019336.65341.20333.85341.20341.20589,339
May 15, 2019336.20337.15329.05337.15337.15556,644
May 14, 2019326.70334.80326.40334.30334.30629,105
May 13, 2019333.00333.00323.05323.75323.75611,125
May 10, 2019335.00338.00331.80333.55333.55561,304
May 09, 2019334.60336.55330.40331.85331.85648,732
May 08, 2019333.05339.80333.00339.60339.60589,689
May 07, 2019344.00345.45334.60335.05335.05717,360
May 06, 2019346.60346.60341.50344.40344.40687,298
May 03, 2019350.00355.05350.00355.05355.05468,076
May 02, 2019349.45351.20348.15351.00351.00694,494
Apr 30, 2019346.75349.05344.60349.05349.05556,298
Apr 29, 2019346.85348.25343.50345.35345.35383,365
Apr 26, 2019347.70348.90343.60346.45346.45416,328
Apr 25, 2019348.00348.45344.10347.85347.85494,912
Apr 25, 20194 Dividend
Apr 24, 2019348.00352.25347.70350.95346.95532,252
Apr 23, 2019349.80351.20346.70349.10345.12656,086
Apr 18, 2019349.00354.35346.55352.30348.28982,534
Apr 17, 2019347.15351.55345.95350.85346.85597,099
Apr 16, 2019344.70346.65342.00346.30342.35461,686
Apr 15, 2019343.00344.85340.50342.95339.04433,354
Apr 12, 2019346.00348.90341.85342.90338.99571,291
Apr 11, 2019340.50346.75338.95344.95341.021,038,108
Apr 10, 2019328.30330.70327.15329.75325.99556,555
Apr 09, 2019330.25333.75327.30327.30323.57722,056
Apr 08, 2019336.50336.85331.45332.00328.22549,938
Apr 05, 2019334.95337.50333.65336.05332.22764,125
Apr 04, 2019334.40335.00333.05333.55329.75605,021
Apr 03, 2019335.30337.35332.90334.00330.19581,652
Apr 02, 2019334.05334.60331.75334.50330.69660,369
Apr 01, 2019332.50333.75330.00333.25329.45675,106
Mar 29, 2019329.00330.40326.50327.90324.16709,689
Mar 28, 2019322.85327.00322.50324.10320.41507,123
Mar 27, 2019322.50325.15321.10322.90319.22640,901
Mar 26, 2019319.65324.35318.00322.80319.12629,182
Mar 25, 2019310.45317.90285.70317.70314.08765,877
Mar 22, 2019319.35320.80312.40313.45309.88682,749
Mar 21, 2019320.20321.55316.00317.80314.18481,047
Mar 20, 2019320.00321.70317.95318.20314.57476,596
Mar 19, 2019318.00321.35317.70320.30316.65561,345
Mar 18, 2019316.85318.85316.10317.15313.54427,060
Mar 15, 2019316.85321.45315.80318.60314.971,505,617
Mar 14, 2019310.50316.15308.35315.60312.00672,763
Mar 13, 2019306.90312.80306.75310.50306.96580,282
Mar 12, 2019306.70309.40305.85308.60305.08502,289
Mar 11, 2019308.55309.50303.95306.40302.91522,688
Mar 08, 2019302.20307.10301.70305.80302.31617,703
Mar 07, 2019306.50308.35304.65306.05302.56552,136
Mar 06, 2019308.30309.65305.80306.90303.40579,273
Mar 05, 2019307.00309.95305.65309.00305.48487,960
Mar 04, 2019309.70310.65307.55308.00304.49502,921
Mar 01, 2019305.00310.35304.50306.60303.11698,031
Feb 28, 2019300.05303.95300.00302.00298.56607,811
Feb 27, 2019303.70304.25300.90302.40298.95456,142
Feb 26, 2019301.15305.00300.15304.25300.78519,944
Feb 25, 2019302.00304.30301.40302.90299.45546,542
Feb 22, 2019297.95300.10297.05299.75296.33454,451
Feb 21, 2019296.20298.70295.50296.95293.57399,174
Feb 20, 2019297.10299.10293.70296.60293.22445,663
Feb 19, 2019295.55297.30292.60297.25293.86549,831
Feb 18, 2019294.85296.50293.65295.10291.74315,942
Feb 15, 2019289.55297.40288.85294.20290.85652,357
Feb 14, 2019298.90299.70290.65290.85287.54757,985
Feb 13, 2019296.05298.90294.50294.65291.29615,149
Feb 12, 2019285.20295.95285.20294.80291.44956,591
Feb 11, 2019286.40289.80285.15288.30285.01577,207
Feb 08, 2019282.20286.40281.50283.55280.32675,564
Feb 07, 2019287.05290.70282.65283.40280.17771,808
Feb 06, 2019288.00290.80286.35288.10284.82663,981
Feb 05, 2019282.70292.25281.60291.15287.83936,779
Feb 04, 2019284.60284.60280.30282.60279.38611,878
Feb 01, 2019282.50285.65281.15284.65281.411,008,099
Jan 31, 2019280.00280.00275.05279.75276.561,018,807
Jan 30, 2019271.00279.45270.05277.60274.441,701,345
Jan 29, 2019256.75262.00255.75259.75256.79681,987
Jan 28, 2019259.50259.60256.70258.65255.70546,032
Jan 25, 2019259.90262.55258.95261.10258.12774,671
Jan 24, 2019257.05259.50254.85257.85254.91538,318
Jan 23, 2019255.10259.45254.35257.35254.42544,760
Jan 22, 2019256.00258.45255.20257.10254.17560,124
Jan 21, 2019254.00257.85253.30257.25254.32483,650
Jan 18, 2019247.70254.50247.10253.40250.511,129,978
Jan 17, 2019248.00248.70245.50246.55243.74784,017
Jan 16, 2019252.00252.70248.65248.95246.11615,045
Jan 15, 2019253.95254.70249.70250.80247.94600,204
Jan 14, 2019254.55254.55249.10251.70248.83678,686
Jan 11, 2019261.00262.20256.70258.30255.36525,969
Jan 10, 2019259.50261.10257.65259.15256.20666,326
Jan 09, 2019261.75266.20261.35261.55258.57646,844
Jan 08, 2019251.50262.50250.10258.55255.60742,574
Jan 07, 2019252.65253.50249.30250.70247.84550,835
Jan 04, 2019246.45251.95244.10251.15248.29886,586
Jan 03, 2019248.00248.85243.65243.65240.87785,119
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...