MC.PA - LVMH Moët Hennessy Louis Vuitton S.E.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 23, 2018307.50308.00301.85303.90303.90875,494
May 22, 2018312.30312.50308.75309.00309.00520,706
May 21, 2018309.15313.70309.15311.70311.70343,524
May 18, 2018306.55309.45304.95309.00309.001,054,175
May 17, 2018307.00308.60303.45308.60308.60590,990
May 16, 2018297.95307.00297.95307.00307.00753,405
May 15, 2018293.50298.45293.15298.45298.45537,540
May 14, 2018293.55295.40293.10294.75294.75334,427
May 11, 2018292.95293.70290.35293.60293.60387,858
May 10, 2018293.00293.70291.30292.35292.35350,991
May 09, 2018292.20292.20289.35292.05292.05352,557
May 08, 2018291.95291.95289.35291.65291.65424,932
May 07, 2018291.50292.30289.45290.95290.95308,211
May 04, 2018291.45294.05290.80291.80291.80484,129
May 03, 2018292.70293.15290.65291.25291.25413,134
May 02, 2018290.15292.85289.10292.75292.75601,909
Apr 30, 2018285.00289.30284.00289.30289.30581,543
Apr 27, 2018281.40284.85281.30284.40284.40456,201
Apr 26, 2018280.80281.90278.65281.10281.10603,601
Apr 25, 2018281.15285.85278.65280.65280.65749,480
Apr 24, 2018279.30281.95279.10281.75281.75601,849
Apr 23, 2018279.85281.05278.00281.05281.05381,280
Apr 20, 2018278.50280.80276.85279.25279.25764,368
Apr 19, 2018282.90282.95276.10277.20277.20610,663
Apr 18, 2018280.55282.80279.45282.80282.80513,555
Apr 17, 2018280.50281.80279.25279.25279.25664,682
Apr 17, 20183.4 Dividend
Apr 16, 2018281.45282.95280.75282.70279.30436,141
Apr 13, 2018280.80282.90279.85281.85278.46563,645
Apr 12, 2018278.25281.00276.05281.00277.62682,592
Apr 11, 2018275.10278.25273.35278.25274.90690,737
Apr 10, 2018274.05277.25271.35275.15271.841,569,222
Apr 09, 2018264.00264.60261.10262.25259.10647,580
Apr 06, 2018263.15264.55262.10262.60259.44665,237
Apr 05, 2018258.00264.50257.20264.50261.32875,568
Apr 04, 2018256.60257.50251.60255.85252.771,030,027
Apr 03, 2018249.05256.30248.70256.00252.92909,220
Mar 29, 2018246.15252.35245.20250.20247.19707,714
Mar 28, 2018243.05244.05239.95243.90240.97606,379
Mar 27, 2018248.70249.05244.45245.20242.25547,051
Mar 26, 2018244.35246.40242.25243.80240.87678,816
Mar 23, 2018247.20247.20242.60242.90239.98773,835
Mar 22, 2018250.40252.50246.50249.30246.30721,130
Mar 21, 2018251.95253.65251.40252.65249.61538,101
Mar 20, 2018247.05251.55246.20251.55248.52608,141
Mar 19, 2018248.40248.45244.95246.00243.04470,398
Mar 16, 2018247.00249.10246.65247.50244.521,236,732
Mar 15, 2018244.90248.20243.90247.35244.38637,640
Mar 14, 2018243.40245.80242.55242.90239.98435,075
Mar 13, 2018247.70248.45242.65243.50240.57605,443
Mar 12, 2018248.00248.00245.50246.80243.83307,919
Mar 09, 2018245.55247.40243.95245.95242.99521,810
Mar 08, 2018241.20245.80241.10245.60242.65474,057
Mar 07, 2018240.75242.40238.60241.20238.30438,734
Mar 06, 2018242.45244.25241.35241.35238.45475,938
Mar 05, 2018238.45241.75237.55240.75237.85519,966
Mar 02, 2018241.75242.40238.00238.75235.88807,006
Mar 01, 2018246.00246.45241.65244.10241.16649,330
Feb 28, 2018245.65248.40245.65246.50243.54527,029
Feb 27, 2018251.00251.60246.05246.95243.98559,129
Feb 26, 2018248.65251.55248.05249.30246.30609,192
Feb 23, 2018247.05247.05244.65246.75243.78414,841
Feb 22, 2018245.50245.55241.15245.05242.10575,633
Feb 21, 2018244.45246.70244.10246.70243.73427,299
Feb 20, 2018245.00246.05242.90245.10242.15551,368
Feb 19, 2018249.00249.00245.15245.20242.25396,907
Feb 16, 2018244.80248.65244.15248.50245.51835,818
Feb 15, 2018242.40244.30241.40244.30241.36710,450
Feb 14, 2018239.40242.40234.75240.90238.00819,734
Feb 13, 2018241.70241.75236.40237.35234.50756,046
Feb 12, 2018238.50242.65238.45241.85238.94973,509
Feb 09, 2018236.85239.30232.50234.90232.071,224,665
Feb 08, 2018241.90243.70236.15237.45234.591,063,332
Feb 07, 2018238.95245.95236.50245.00242.051,286,023
Feb 06, 2018236.20239.85233.25236.15233.311,428,201
Feb 05, 2018246.00247.00242.20242.45239.53720,137
Feb 02, 2018251.35251.50247.90247.90244.92719,341
Feb 01, 2018253.80253.95250.90252.15249.12661,915
Jan 31, 2018252.75254.60251.45252.60249.56577,551
Jan 30, 2018251.15253.70250.75251.45248.43612,934
Jan 29, 2018251.95254.40250.00252.60249.56629,991
Jan 26, 2018246.80253.15245.60251.90248.871,256,209
Jan 25, 2018242.50244.05239.30240.15237.26777,172
Jan 24, 2018244.20245.15241.20241.20238.30631,576
Jan 23, 2018245.25245.70242.90244.60241.66582,000
Jan 22, 2018241.80243.35240.50243.00240.08520,512
Jan 19, 2018238.55241.80238.35240.95238.05739,547
Jan 18, 2018243.05243.70238.00238.75235.88638,297
Jan 17, 2018241.50244.45241.50242.35239.44506,385
Jan 16, 2018243.25244.40242.30243.00240.08494,729
Jan 15, 2018242.70243.70241.85242.75239.83431,555
Jan 12, 2018239.00242.65238.70242.15239.24529,948
Jan 11, 2018242.25242.50239.00239.00236.13805,722
Jan 10, 2018246.10246.25242.00242.00239.09730,551
Jan 09, 2018247.00248.05245.25246.10243.14460,138
Jan 08, 2018246.75248.00244.35245.50242.55536,733
Jan 05, 2018245.95249.60245.95249.50246.50454,725
Jan 04, 2018244.75247.00243.60245.60242.65611,052
Jan 03, 2018241.35243.10241.35242.75239.83521,585
Jan 02, 2018245.65246.00240.80241.30238.40631,294
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...