U.S. Markets closed

LVMH Moët Hennessy Louis Vuitton S.E. (MC.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
217.00-0.70 (-0.32%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 2017216.85218.50216.40217.00217.00469,755
Aug 18, 2017218.10218.20216.20217.70217.70566,435
Aug 17, 2017218.75221.50218.65219.60219.60611,467
Aug 16, 2017217.65220.30217.60219.10219.10447,867
Aug 15, 2017217.50217.90216.20217.05217.05291,127
Aug 14, 2017216.20217.30214.95216.60216.60346,891
Aug 11, 2017213.80215.25212.90214.45214.45673,124
Aug 10, 2017217.10217.30214.95215.15215.15499,455
Aug 09, 2017221.15221.15216.55217.15217.15677,644
Aug 08, 2017221.95223.40220.95222.75222.75492,246
Aug 07, 2017222.40223.75221.65222.50222.50609,217
Aug 04, 2017218.50222.95217.55221.90221.90592,840
Aug 03, 2017215.40220.75214.35219.00219.00895,053
Aug 02, 2017216.45217.25215.05215.05215.05554,576
Aug 01, 2017214.50216.55212.95215.90215.90638,255
Jul 31, 2017212.45214.60211.90212.70212.70776,783
Jul 28, 2017215.45215.45212.25213.15213.15969,176
Jul 27, 2017218.00218.65212.50216.05216.051,451,503
Jul 26, 2017221.00221.00217.30218.00218.00753,050
Jul 25, 2017220.10221.70218.85218.85218.85786,258
Jul 24, 2017220.55221.35217.05219.15219.15756,515
Jul 21, 2017221.75223.95218.80219.25219.251,017,035
Jul 20, 2017223.80224.85220.35222.30222.30638,848
Jul 19, 2017221.00222.40220.45222.25222.25593,539
Jul 18, 2017222.10223.15218.75219.00219.00702,904
Jul 17, 2017220.00223.10219.55222.35222.35707,999
Jul 14, 2017217.05219.90216.55219.75219.75766,188
Jul 13, 2017217.30218.55216.15216.40216.40844,591
Jul 12, 2017216.00217.05214.80216.35216.35859,978
Jul 11, 2017217.20217.95213.95214.50214.50596,346
Jul 10, 2017216.85217.80215.40216.80216.80586,793
Jul 07, 2017218.30218.85216.25216.40216.40948,434
Jul 06, 2017222.85222.85217.05219.20219.20920,426
Jul 05, 2017221.05223.80220.15221.80221.80616,626
Jul 04, 2017220.00221.40219.50220.05220.05377,646
Jul 03, 2017219.50221.15219.05220.95220.95599,421
Jun 30, 2017219.10223.15218.25218.30218.30897,273
Jun 29, 2017226.65226.65217.90218.25218.251,195,245
Jun 28, 2017228.30229.40226.30226.65226.65727,781
Jun 27, 2017231.20231.65228.20229.80229.80697,189
Jun 26, 2017232.85234.40230.85230.85230.85574,082
Jun 23, 2017231.65232.65230.30231.65231.65474,916
Jun 22, 2017231.50232.20230.50231.85231.85539,043
Jun 21, 2017230.30231.90228.25231.90231.90807,593
Jun 20, 2017234.45235.10232.30232.40232.40547,293
Jun 19, 2017232.75233.65231.45232.80232.80557,652
Jun 16, 2017228.00230.70227.30230.70230.701,050,333
Jun 15, 2017228.30228.60224.85226.40226.40769,548
Jun 14, 2017228.45230.95227.45227.90227.90578,469
Jun 13, 2017224.90228.30224.40227.65227.65572,286
Jun 12, 2017227.30227.45224.10224.10224.10534,167
Jun 09, 2017227.85229.95226.50227.90227.90521,440
Jun 08, 2017228.25228.85226.30227.00227.00491,434
Jun 07, 2017226.70231.15225.90228.05228.05626,273
Jun 06, 2017229.35230.50226.25226.25226.25624,276
Jun 05, 2017231.80231.90230.00230.25230.25231,064
Jun 02, 2017231.30232.85230.50231.45231.45470,563
Jun 01, 2017227.50229.80227.40229.00229.00472,365
May 31, 2017227.05229.35226.70227.15227.15790,002
May 30, 2017225.80227.70225.20226.70226.70465,172
May 29, 2017227.25227.55226.30227.00227.00277,691
May 26, 2017228.65229.20224.85227.40227.40574,335
May 25, 2017227.75230.30226.50229.20229.20481,242
May 24, 2017226.80227.75226.30227.10227.10605,031
May 23, 2017228.90229.35226.65227.30227.30591,070
May 22, 2017229.50229.65227.70228.25228.25397,922
May 19, 2017229.65230.85228.80229.10229.10618,348
May 18, 2017227.60229.60226.70229.00229.00664,756
May 17, 2017230.50231.40227.35228.00228.00703,746
May 16, 2017231.90233.35229.85232.10232.10566,862
May 15, 2017231.30232.15230.10231.20231.20481,472
May 12, 2017232.50232.60230.40231.50231.50627,039
May 11, 2017233.00233.75231.40233.30233.30579,335
May 10, 2017233.60233.75230.35232.35232.35769,235
May 09, 2017233.65235.00232.65233.65233.65572,841
May 08, 2017238.10238.45233.65233.65233.651,111,615
May 05, 2017234.50239.65234.10238.10238.10897,901
May 04, 2017232.50234.40231.75234.40234.40678,632
May 03, 2017228.50230.85228.10230.85230.85593,263
May 02, 2017226.50228.05225.95228.05228.05591,332
Apr 28, 2017226.05227.65224.90226.50226.50731,078
Apr 27, 2017225.25226.45223.50225.90225.90624,392
Apr 26, 2017225.00227.35223.95224.85224.851,108,978
Apr 25, 2017220.00225.20218.95223.15223.151,544,019
Apr 24, 2017215.25216.45213.50214.70214.701,455,423
Apr 21, 2017205.95208.15204.80206.90206.901,064,956
Apr 20, 2017204.50208.10204.00207.40207.40761,787
Apr 19, 2017204.85206.10203.25204.80204.80573,350
Apr 19, 20172.6 Dividend
Apr 18, 2017208.60211.00206.30206.60204.00656,074
Apr 13, 2017209.30210.10207.90208.60205.97612,536
Apr 12, 2017210.75211.15208.45208.85206.22533,672
Apr 11, 2017212.60213.50206.95208.60205.971,009,031
Apr 10, 2017209.00209.30206.70207.45204.84478,866
Apr 07, 2017207.65209.25205.95209.25206.62583,511
Apr 06, 2017204.10207.75202.85207.25204.64590,482
Apr 05, 2017206.50206.70204.40204.75202.17599,855
Apr 04, 2017204.70207.00204.35206.20203.61495,445
Apr 03, 2017205.95207.30204.05204.05201.48634,209
Mar 31, 2017202.45205.85201.90205.85203.26791,085
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...