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

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2019367.45368.10362.75367.20367.20394,717
Sep 16, 2019377.00377.20363.60367.10367.10761,368
Sep 13, 2019381.00383.40378.45382.00382.00475,920
Sep 12, 2019381.30384.20376.85379.70379.70564,799
Sep 11, 2019375.05379.25374.10378.15378.15486,035
Sep 10, 2019379.05379.70369.90373.15373.15612,252
Sep 09, 2019378.80380.30376.55378.95378.95328,529
Sep 06, 2019377.00380.20375.85379.90379.90534,386
Sep 05, 2019370.00377.20369.30376.40376.40765,243
Sep 04, 2019365.80369.85364.10368.50368.50567,440
Sep 03, 2019363.00363.90353.65355.65355.65420,648
Sep 02, 2019362.25364.35360.75362.90362.90215,030
Aug 30, 2019361.00365.45357.60362.40362.40461,988
Aug 29, 2019355.80362.75353.55361.35361.35425,724
Aug 28, 2019357.75358.45352.60355.85355.85422,593
Aug 27, 2019354.35360.35351.95359.85359.85520,465
Aug 26, 2019352.70357.45351.25353.60353.60371,216
Aug 23, 2019365.00365.00355.50355.50355.50509,513
Aug 22, 2019368.15368.15360.90361.10361.10537,622
Aug 21, 2019356.30370.50355.95369.10369.10668,975
Aug 20, 2019357.90358.50353.95355.70355.70471,064
Aug 19, 2019351.50357.10349.50356.85356.85527,565
Aug 16, 2019346.35350.10345.25348.45348.45633,096
Aug 15, 2019350.20350.20341.00345.70345.70869,784
Aug 14, 2019360.00361.00346.20348.15348.15781,767
Aug 13, 2019353.15363.90348.75359.55359.55811,014
Aug 12, 2019366.45369.55353.20356.55356.55600,991
Aug 09, 2019366.65367.95363.60364.35364.35527,143
Aug 08, 2019364.20368.25360.35368.25368.25689,582
Aug 07, 2019353.80359.85351.70357.65357.65911,065
Aug 06, 2019343.00354.55342.20350.45350.45953,668
Aug 05, 2019349.00352.95341.50343.25343.251,347,763
Aug 02, 2019367.50369.50354.90358.40358.401,580,496
Aug 01, 2019373.00379.30372.85379.10379.10446,812
Jul 31, 2019372.75377.00371.35375.30375.30664,095
Jul 30, 2019379.95380.00371.60374.50374.50694,330
Jul 29, 2019383.00383.00374.50378.75378.75776,261
Jul 26, 2019375.00386.20371.10385.60385.60786,230
Jul 25, 2019385.85392.65371.55376.15376.151,096,637
Jul 24, 2019384.50384.50378.35380.30380.30506,993
Jul 23, 2019385.65388.60380.85383.30383.30563,900
Jul 22, 2019380.00384.95378.90384.80384.80314,332
Jul 19, 2019384.85388.80382.00382.30382.30449,561
Jul 18, 2019379.00384.25378.10382.85382.85415,431
Jul 17, 2019385.40389.45382.70382.70382.70427,789
Jul 16, 2019381.00386.05379.55385.30385.30497,824
Jul 15, 2019384.00385.60380.00380.05380.05460,910
Jul 12, 2019383.90385.20382.55384.00384.00358,452
Jul 11, 2019380.85384.15380.60383.10383.10411,816
Jul 10, 2019381.50383.40377.95381.00381.00477,794
Jul 09, 2019380.00383.15378.90383.00383.00404,047
Jul 08, 2019378.05383.00377.90383.00383.00359,857
Jul 05, 2019381.40381.65378.00380.80380.80430,879
Jul 04, 2019382.05382.10378.05381.35381.35296,850
Jul 03, 2019378.70381.45377.50380.00380.00383,704
Jul 02, 2019377.15378.00375.00377.50377.50445,176
Jul 01, 2019380.15381.95372.20374.60374.60635,086
Jun 28, 2019368.85375.15368.60374.30374.30601,351
Jun 27, 2019368.25370.40367.00368.35368.35440,354
Jun 26, 2019370.65375.25366.80367.60367.60579,443
Jun 25, 2019368.75373.15368.45371.70371.70485,233
Jun 24, 2019370.00371.25366.55371.25371.25485,551
Jun 21, 2019370.50373.95367.25368.30368.301,432,369
Jun 20, 2019369.90372.30368.75370.00370.00633,607
Jun 19, 2019370.00370.95364.80366.00366.00619,848
Jun 18, 2019358.25370.50356.80368.80368.80900,429
Jun 17, 2019355.05360.00354.15358.30358.30582,785
Jun 14, 2019355.15356.40352.70354.00354.00608,201
Jun 13, 2019355.20355.75353.05355.25355.25524,987
Jun 12, 2019357.70359.95355.25356.80356.80651,478
Jun 11, 2019359.95363.70359.20359.60359.60525,245
Jun 10, 2019360.00360.35357.25358.20358.20282,579
Jun 07, 2019350.70360.45350.60357.05357.05725,433
Jun 06, 2019351.55357.10349.05350.35350.35770,857
Jun 05, 2019342.95352.60342.50349.50349.50765,834
Jun 04, 2019336.00342.25334.55342.10342.10766,874
Jun 03, 2019335.30340.50330.40340.50340.50731,788
May 31, 2019337.55338.85333.50338.60338.60816,098
May 30, 2019338.55341.75337.50341.65341.65382,038
May 29, 2019338.15340.50336.75338.20338.20881,878
May 28, 2019339.65342.60336.65342.60342.60917,832
May 27, 2019338.50341.45336.50338.65338.65222,774
May 24, 2019335.05337.30335.00336.50336.50575,972
May 23, 2019334.00335.55331.60334.00334.00708,374
May 22, 2019336.70339.00333.65336.30336.30470,565
May 21, 2019332.10336.00329.70335.15335.15495,509
May 20, 2019339.70340.80328.65330.05330.05628,134
May 17, 2019340.20342.70336.90340.85340.85658,521
May 16, 2019336.65341.20333.85341.20341.20589,339
May 15, 2019336.20337.15329.05337.15337.15556,644
May 14, 2019326.70334.80326.40334.30334.30629,105
May 13, 2019333.00333.00323.05323.75323.75611,125
May 10, 2019335.00338.00331.80333.55333.55561,304
May 09, 2019334.60336.55330.40331.85331.85648,732
May 08, 2019333.05339.80333.00339.60339.60589,689
May 07, 2019344.00345.45334.60335.05335.05717,360
May 06, 2019346.60346.60341.50344.40344.40687,298
May 03, 2019350.00355.05350.00355.05355.05468,076
May 02, 2019349.45351.20348.15351.00351.00694,494
Apr 30, 2019346.75349.05344.60349.05349.05556,298
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...