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

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2019247.70254.50247.10253.40253.401,129,978
Jan 17, 2019248.00248.70245.50246.55246.55784,017
Jan 16, 2019252.00252.70248.65248.95248.95615,045
Jan 15, 2019253.95254.70249.70250.80250.80600,204
Jan 14, 2019254.55254.55249.10251.70251.70678,686
Jan 11, 2019261.00262.20256.70258.30258.30525,969
Jan 10, 2019259.50261.10257.65259.15259.15666,326
Jan 09, 2019261.75266.20261.35261.55261.55646,844
Jan 08, 2019251.50262.50250.10258.55258.55742,574
Jan 07, 2019252.65253.50249.30250.70250.70550,835
Jan 04, 2019246.45251.95244.10251.15251.15886,586
Jan 03, 2019248.00248.85243.65243.65243.65785,119
Jan 02, 2019254.05256.05249.80253.30253.30561,858
Dec 31, 2018253.55259.25253.55258.20258.20207,853
Dec 28, 2018250.75254.35248.40252.75252.75554,727
Dec 27, 2018252.50252.50243.20247.15247.15639,884
Dec 24, 2018250.90250.90243.50245.15245.15223,339
Dec 21, 2018249.35254.70246.85253.45253.451,487,420
Dec 20, 2018248.90253.85248.45250.10250.10823,637
Dec 19, 2018253.60256.30251.85252.40252.40740,215
Dec 18, 2018248.00256.05247.80252.00252.00954,683
Dec 17, 2018250.00250.90247.50250.10250.10647,287
Dec 14, 2018248.90253.85248.00251.95251.95836,436
Dec 13, 2018256.20256.85252.35255.85255.85632,507
Dec 12, 2018250.75256.15248.40254.35254.35622,217
Dec 11, 2018248.35254.20245.55249.25249.25906,181
Dec 10, 2018246.85248.25242.30243.25243.25846,742
Dec 07, 2018249.95254.70249.50249.50249.50648,880
Dec 06, 2018256.00256.00246.55247.90247.901,196,304
Dec 05, 2018257.50262.05256.90259.50259.50445,436
Dec 04, 2018261.15264.45258.80261.85261.85797,446
Dec 04, 20182 Dividend
Dec 03, 2018260.50269.05260.10265.25263.251,373,047
Nov 30, 2018257.65257.65249.75252.55250.651,194,021
Nov 29, 2018259.05260.70255.65256.50254.57663,043
Nov 28, 2018256.00258.95253.75256.55254.62784,546
Nov 27, 2018257.50258.35252.75254.20252.28639,670
Nov 26, 2018261.10263.70256.60256.60254.67714,425
Nov 23, 2018258.80260.10255.60258.45256.50506,587
Nov 22, 2018259.30261.15257.50258.50256.55384,126
Nov 21, 2018256.60261.10254.75260.65258.68744,474
Nov 20, 2018257.40257.80251.95253.85251.94879,353
Nov 19, 2018265.90266.55258.80259.25257.30665,625
Nov 16, 2018266.00268.70262.35264.25262.26658,945
Nov 15, 2018270.55270.80262.60265.40263.40577,762
Nov 14, 2018267.65271.50264.30268.10266.08568,127
Nov 13, 2018265.00270.00263.60269.70267.67734,584
Nov 12, 2018266.75267.00263.05263.45261.46518,351
Nov 09, 2018268.00268.00262.80266.00263.99768,709
Nov 08, 2018276.50276.50269.60271.00268.96622,981
Nov 07, 2018274.80278.80274.05276.25274.17671,832
Nov 06, 2018277.70277.70273.00273.00270.94569,103
Nov 05, 2018277.20278.60275.95277.70275.61494,009
Nov 02, 2018280.00280.70276.20279.05276.951,161,486
Nov 01, 2018268.80270.15264.95269.80267.77624,593
Oct 31, 2018263.50270.20262.10268.80266.771,148,471
Oct 30, 2018262.15264.05256.15259.95257.99740,199
Oct 29, 2018263.90265.95260.85261.95259.97528,884
Oct 26, 2018262.80264.55257.95262.45260.47932,587
Oct 25, 2018257.50266.40257.00265.45263.45911,601
Oct 24, 2018265.00267.00259.05259.65257.69907,678
Oct 23, 2018260.00261.55257.55258.05256.10802,109
Oct 22, 2018265.30268.60263.25263.25261.27497,799
Oct 19, 2018260.95266.15259.15263.25261.27992,332
Oct 18, 2018264.30265.35260.55260.90258.93715,182
Oct 17, 2018267.00269.55261.80264.15262.16699,809
Oct 16, 2018260.50266.35257.15264.25262.26893,880
Oct 15, 2018262.90263.50257.05260.45258.49870,263
Oct 12, 2018267.90270.00262.50262.50260.52878,041
Oct 11, 2018260.05266.70257.30261.95259.971,589,684
Oct 10, 2018284.40286.40261.65265.30263.302,375,403
Oct 09, 2018282.25287.30280.25285.70283.55663,004
Oct 08, 2018284.00284.80281.15281.85279.72789,970
Oct 05, 2018289.70289.90283.40286.20284.04729,652
Oct 04, 2018300.10300.40286.20287.95285.781,240,441
Oct 03, 2018301.55303.35299.25302.75300.47417,196
Oct 02, 2018306.00306.35300.15300.35298.09725,827
Oct 01, 2018304.55307.95303.60306.90304.59401,092
Sep 28, 2018306.25310.25303.80304.60302.30613,750
Sep 27, 2018305.15307.65303.65307.65305.33430,022
Sep 26, 2018303.25306.20302.95305.95303.64588,718
Sep 25, 2018305.50306.75303.30303.90301.61495,409
Sep 24, 2018303.45305.80302.65305.70303.40516,445
Sep 21, 2018298.55305.85297.80305.85303.542,088,191
Sep 20, 2018291.25297.10289.70296.00293.77695,066
Sep 19, 2018287.95291.80286.50290.25288.06419,772
Sep 18, 2018287.80292.60286.10288.10285.93477,816
Sep 17, 2018291.95291.95286.15288.15285.98467,004
Sep 14, 2018292.55294.30290.10292.35290.15519,047
Sep 13, 2018290.20293.00289.80290.20288.01474,759
Sep 12, 2018286.00291.25285.55290.75288.56681,622
Sep 11, 2018286.70287.10281.15283.95281.81512,613
Sep 10, 2018285.45286.40282.30284.80282.65494,243
Sep 07, 2018282.00285.00278.60284.15282.01746,836
Sep 06, 2018281.50284.40280.40280.65278.53844,149
Sep 05, 2018290.00290.15280.05281.25279.131,051,068
Sep 04, 2018304.20304.80291.35291.70289.50800,246
Sep 03, 2018299.50303.75297.60302.30300.02495,267
Aug 31, 2018309.00309.00300.65302.15299.87228,772
Aug 30, 2018309.70312.60308.70310.10307.76418,526
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...