MC.PA - LVMH Moet Hennessy - Louis Vuitton, Societe Europeenne

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 2020402.50406.30400.90402.15402.15206,407
Jan 27, 2020402.90405.55398.25401.00401.001,193,045
Jan 24, 2020------
Jan 23, 2020417.85421.35411.65411.95411.95663,493
Jan 22, 2020426.40427.25423.15423.45423.45427,634
Jan 21, 2020419.70426.10412.60424.95424.95674,294
Jan 20, 2020438.25438.25428.55429.75429.75345,795
Jan 17, 2020435.00439.05432.65439.05439.05519,809
Jan 16, 2020432.60434.95429.60431.90431.90442,227
Jan 15, 2020432.60433.70428.95431.45431.45429,805
Jan 14, 2020427.60431.30423.60431.00431.00513,855
Jan 13, 2020424.55428.00423.70426.75426.75375,035
Jan 10, 2020425.20426.30422.65423.65423.65268,887
Jan 09, 2020422.00424.50421.35424.50424.50378,062
Jan 08, 2020414.70418.80413.55418.80418.80360,741
Jan 07, 2020417.60421.55415.40416.00416.00363,885
Jan 06, 2020415.00416.20408.60415.15415.15363,953
Jan 03, 2020417.00419.10414.10419.10419.10291,716
Jan 02, 2020418.00421.50416.40419.15419.15347,226
Dec 31, 2019414.20416.50411.85414.20414.20102,945
Dec 30, 2019419.25419.50414.05414.60414.60226,651
Dec 27, 2019417.00419.45415.20417.60417.60364,536
Dec 25, 2019414.10414.10414.10414.10414.10-
Dec 24, 2019413.00415.50412.50414.10414.1065,511
Dec 23, 2019410.00414.65408.00413.80413.80363,715
Dec 20, 2019403.75410.50400.50410.50410.501,290,604
Dec 19, 2019401.45402.25399.20402.25402.25429,682
Dec 18, 2019401.50403.00400.15400.85400.85593,446
Dec 17, 2019407.40408.30401.15402.65402.65734,684
Dec 16, 2019406.80411.60406.20409.70409.70511,002
Dec 13, 2019406.75407.15401.95403.80403.80573,232
Dec 12, 2019400.05402.35396.45398.20398.20493,893
Dec 11, 2019397.45399.80394.60399.60399.60398,818
Dec 10, 2019398.60399.25391.90396.80396.80494,628
Dec 09, 2019401.95402.50398.35399.25399.25345,701
Dec 06, 2019395.30401.35394.20401.35401.35475,552
Dec 06, 20192.2 Dividend
Dec 05, 2019398.20400.85396.20396.20394.00444,062
Dec 04, 2019391.10399.55391.00396.00393.80541,644
Dec 03, 2019390.95392.00386.60390.70388.53776,715
Dec 02, 2019408.00410.80396.30396.55394.35722,510
Nov 29, 2019405.75410.25404.25407.30405.04474,506
Nov 28, 2019408.00408.40405.55406.75404.49232,094
Nov 27, 2019410.95411.05406.80408.65406.38329,656
Nov 26, 2019405.90411.00404.85407.35405.09574,721
Nov 25, 2019400.60405.90400.30404.25402.01548,923
Nov 22, 2019394.65398.85393.55396.25394.05407,070
Nov 21, 2019397.00397.30392.55394.50392.31501,484
Nov 20, 2019397.00399.80394.45398.20395.99381,166
Nov 19, 2019403.25404.85395.85398.20395.99503,871
Nov 18, 2019406.65407.10400.45402.25400.02415,619
Nov 15, 2019405.60407.85403.80405.50403.25542,868
Nov 14, 2019403.05404.60401.30403.75401.51282,090
Nov 13, 2019403.00405.80401.35401.85399.62462,268
Nov 12, 2019403.90405.30402.05403.40401.16339,248
Nov 11, 2019400.40403.50399.20403.25401.01359,868
Nov 08, 2019402.25404.55400.00403.00400.76464,275
Nov 07, 2019402.00404.45400.80404.00401.76474,972
Nov 06, 2019400.55401.60397.00399.55397.33403,886
Nov 05, 2019399.00400.90394.45400.25398.03483,733
Nov 04, 2019391.00398.60390.00397.50395.29556,084
Nov 01, 2019384.50389.70384.20389.25387.09309,162
Oct 31, 2019385.90388.45381.40382.50380.38521,851
Oct 30, 2019379.55385.50376.75384.45382.32408,123
Oct 29, 2019382.60383.90379.70380.25378.14433,890
Oct 28, 2019385.00389.60382.10382.10379.98537,028
Oct 25, 2019376.15383.95376.00383.95381.82411,884
Oct 24, 2019377.60379.35373.85377.05374.96351,479
Oct 23, 2019374.40375.95370.30375.00372.92415,169
Oct 22, 2019374.35376.65370.15376.65374.56305,573
Oct 21, 2019375.65376.65372.80374.60372.52337,676
Oct 18, 2019373.90377.90373.05375.05372.97515,274
Oct 17, 2019379.20382.35374.75374.75372.67531,108
Oct 16, 2019379.55380.15375.55378.10376.00444,595
Oct 15, 2019382.50384.40379.35380.50378.39557,059
Oct 14, 2019375.85379.95374.75379.25377.14321,855
Oct 11, 2019378.00380.70375.20378.20376.10839,206
Oct 10, 2019374.85377.05365.80376.85374.761,196,107
Oct 09, 2019351.15357.00349.60357.00355.02534,251
Oct 08, 2019354.05355.25349.00351.05349.10497,236
Oct 07, 2019349.70354.05347.20353.80351.84460,389
Oct 04, 2019350.20351.00345.00349.60347.66535,623
Oct 03, 2019350.00352.35344.30346.80344.87741,927
Oct 02, 2019357.45357.65344.00344.00342.09674,729
Oct 01, 2019366.80367.55357.10357.10355.12508,526
Sep 30, 2019360.75364.65358.45364.65362.63516,908
Sep 27, 2019362.90364.20358.05360.15358.15510,804
Sep 26, 2019358.40364.90356.30360.90358.90449,539
Sep 25, 2019368.25369.40358.85361.20359.19558,283
Sep 24, 2019366.95371.25366.15370.05368.00390,213
Sep 23, 2019367.25367.85362.25366.45364.42385,896
Sep 20, 2019367.40370.05363.55370.05368.001,531,622
Sep 19, 2019365.85370.65364.10367.30365.26421,446
Sep 18, 2019368.00369.05363.20364.70362.67427,320
Sep 17, 2019367.45368.10362.75367.20365.16394,717
Sep 16, 2019377.00377.20363.60367.10365.06761,368
Sep 13, 2019381.00383.40378.45382.00379.88475,920
Sep 12, 2019381.30384.20376.85379.70377.59564,799
Sep 11, 2019375.05379.25374.10378.15376.05486,035
Sep 10, 2019379.05379.70369.90373.15371.08612,252
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...