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

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 2018297.75301.05297.10298.85298.85343,960
Aug 20, 2018297.05300.60295.25299.25299.25371,650
Aug 17, 2018298.70299.30294.20296.90296.90387,292
Aug 16, 2018293.15298.40292.15297.80297.80496,033
Aug 15, 2018300.30300.70290.00291.15291.15648,874
Aug 14, 2018299.65301.80298.10300.05300.05409,308
Aug 13, 2018295.55298.00293.70297.50297.50405,999
Aug 10, 2018300.75300.85294.60295.55295.55676,085
Aug 09, 2018299.60303.15298.70303.00303.00326,935
Aug 08, 2018303.55304.60299.30299.40299.40427,234
Aug 07, 2018299.00304.50299.00303.30303.30413,439
Aug 06, 2018295.55301.95295.30298.15298.15460,882
Aug 03, 2018295.10296.40293.85295.30295.30402,677
Aug 02, 2018297.00297.10292.75294.20294.20664,871
Aug 01, 2018299.00302.60297.70298.45298.45448,748
Jul 31, 2018299.20300.15293.80298.85298.85533,558
Jul 30, 2018300.70303.30298.60298.65298.65360,258
Jul 27, 2018301.45303.85299.15301.15301.15572,973
Jul 26, 2018310.00310.20300.20306.00306.00788,232
Jul 25, 2018306.00308.90304.10306.55306.55820,321
Jul 24, 2018295.20301.50293.95301.10301.10670,031
Jul 23, 2018294.05294.80290.45293.05293.05368,778
Jul 20, 2018295.05299.90293.20296.25296.25741,120
Jul 19, 2018298.75298.75295.00295.45295.45419,110
Jul 18, 2018298.00302.30296.40298.80298.80509,363
Jul 17, 2018293.65296.00291.45295.85295.85328,481
Jul 16, 2018296.40297.25292.30292.95292.95322,222
Jul 13, 2018292.00295.95292.00295.95295.95539,123
Jul 12, 2018287.40290.00286.80289.35289.35382,292
Jul 11, 2018290.85291.05285.90286.00286.00566,261
Jul 10, 2018290.45293.85290.40293.20293.20601,594
Jul 09, 2018289.95291.00287.95290.20290.20485,599
Jul 06, 2018285.15287.60284.35287.60287.60585,437
Jul 05, 2018285.35285.85281.55283.25283.25748,130
Jul 04, 2018285.30285.30282.35284.30284.30351,235
Jul 03, 2018283.95287.05283.30285.30285.30624,410
Jul 02, 2018283.05284.85281.00281.45281.45621,340
Jun 29, 2018284.20288.95282.75285.20285.20817,767
Jun 28, 2018281.50284.85278.60280.00280.00778,439
Jun 27, 2018281.00286.30278.85283.45283.45794,060
Jun 26, 2018280.50283.85280.20281.10281.10500,976
Jun 25, 2018285.00288.60278.90278.90278.90545,784
Jun 22, 2018286.85288.10285.30287.40287.40552,712
Jun 21, 2018288.65291.50283.85285.20285.20603,851
Jun 20, 2018290.95291.65285.40286.55286.55831,880
Jun 19, 2018290.00292.80288.25289.55289.55793,500
Jun 18, 2018300.60301.00294.80296.70296.70564,146
Jun 15, 2018304.15306.10300.85301.45301.451,338,808
Jun 14, 2018291.00303.20290.65302.55302.55908,418
Jun 13, 2018296.75298.80295.35295.50295.50670,776
Jun 12, 2018302.50302.90295.00295.30295.30546,087
Jun 11, 2018300.70302.45298.60301.15301.15525,955
Jun 08, 2018293.65301.25292.00300.35300.35683,194
Jun 07, 2018307.90307.90295.15296.15296.15735,266
Jun 06, 2018309.15309.85304.50306.25306.25616,979
Jun 05, 2018305.00311.50304.45309.60309.60645,090
Jun 04, 2018303.00304.90301.35304.50304.50455,585
Jun 01, 2018300.55302.75298.90301.90301.90708,657
May 31, 2018299.80301.55296.10297.05297.05850,019
May 30, 2018299.05300.75297.30299.55299.55727,537
May 29, 2018301.30304.25297.70297.80297.80987,439
May 28, 2018307.95308.30302.90303.50303.50426,428
May 25, 2018307.00308.60304.15305.85305.85662,411
May 24, 2018304.70308.80303.55305.05305.05724,119
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...