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

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 2018262.90263.50257.05259.45259.45391,803
Oct 12, 2018267.90270.00262.50262.50262.50878,041
Oct 11, 2018260.05266.70257.30261.95261.951,589,684
Oct 10, 2018284.40286.40261.65265.30265.302,375,403
Oct 09, 2018282.25287.30280.25285.70285.70663,004
Oct 08, 2018284.00284.80281.15281.85281.85789,970
Oct 05, 2018289.70289.90283.40286.20286.20729,652
Oct 04, 2018300.10300.40286.20287.95287.951,240,441
Oct 03, 2018301.55303.35299.25302.75302.75417,196
Oct 02, 2018306.00306.35300.15300.35300.35725,827
Oct 01, 2018304.55307.95303.60306.90306.90401,092
Sep 28, 2018306.25310.25303.80304.60304.60613,750
Sep 27, 2018305.15307.65303.65307.65307.65430,022
Sep 26, 2018303.25306.20302.95305.95305.95588,718
Sep 25, 2018305.50306.75303.30303.90303.90495,409
Sep 24, 2018303.45305.80302.65305.70305.70516,445
Sep 21, 2018298.55305.85297.80305.85305.852,088,191
Sep 20, 2018291.25297.10289.70296.00296.00695,066
Sep 19, 2018287.95291.80286.50290.25290.25419,772
Sep 18, 2018287.80292.60286.10288.10288.10477,816
Sep 17, 2018291.95291.95286.15288.15288.15467,004
Sep 14, 2018292.55294.30290.10292.35292.35519,047
Sep 13, 2018290.20293.00289.80290.20290.20474,759
Sep 12, 2018286.00291.25285.55290.75290.75681,622
Sep 11, 2018286.70287.10281.15283.95283.95512,613
Sep 10, 2018285.45286.40282.30284.80284.80494,243
Sep 07, 2018282.00285.00278.60284.15284.15746,836
Sep 06, 2018281.50284.40280.40280.65280.65844,149
Sep 05, 2018290.00290.15280.05281.25281.251,051,068
Sep 04, 2018304.20304.80291.35291.70291.70800,246
Sep 03, 2018299.50303.75297.60302.30302.30495,267
Aug 31, 2018309.00309.00300.65302.15302.15228,772
Aug 30, 2018309.70312.60308.70310.10310.10418,526
Aug 29, 2018309.40309.80307.20309.50309.50362,007
Aug 28, 2018303.45309.85303.20308.25308.25508,218
Aug 27, 2018301.05302.90300.65302.60302.60323,106
Aug 24, 2018299.55301.80299.35299.35299.35334,658
Aug 23, 2018300.90302.95298.75299.50299.50297,773
Aug 22, 2018299.45300.95297.80300.25300.25287,254
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...