Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

LVMH Moët Hennessy - Louis Vuitton, Société Européenne (MC.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
697.20-6.70 (-0.95%)
At close: 05:39PM CET
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 2022691.10701.50688.80697.20697.20536,630
Jan 20, 2022702.80707.60686.10703.90703.90414,578
Jan 19, 2022679.10704.70676.60697.70697.70555,364
Jan 18, 2022688.40689.00669.50673.00673.00395,209
Jan 17, 2022677.10687.30668.10686.40686.40261,561
Jan 14, 2022683.70685.10675.20675.40675.40517,232
Jan 13, 2022702.10704.80685.40690.00690.00478,517
Jan 12, 2022717.10718.30700.50708.70708.70432,438
Jan 11, 2022718.10721.10704.20710.00710.00370,056
Jan 10, 2022724.20725.30701.40702.70702.70420,089
Jan 07, 2022727.40729.40710.80715.80715.80392,865
Jan 06, 2022741.40746.20727.10727.10727.10446,581
Jan 05, 2022742.50758.50741.70758.00758.00384,196
Jan 04, 2022734.60744.90734.00744.00744.00291,609
Jan 03, 2022734.00737.50727.80731.00731.00210,987
Dec 31, 2021727.30731.00724.10727.00727.00100,673
Dec 30, 2021729.10735.30727.50730.00730.00246,097
Dec 29, 2021730.00733.70725.70727.90727.90168,266
Dec 28, 2021722.70730.80720.10730.80730.80217,145
Dec 27, 2021717.00726.40715.70726.30726.30177,954
Dec 24, 2021720.90724.60717.40717.40717.4048,392
Dec 23, 2021715.00722.90710.10722.00722.00315,889
Dec 22, 2021706.00715.70702.00715.40715.40327,128
Dec 21, 2021709.70711.60696.70701.50701.50309,981
Dec 20, 2021680.20700.60678.00697.80697.80377,559
Dec 17, 2021708.00715.90694.60699.00699.00795,828
Dec 16, 2021723.20725.00709.60713.30713.30423,780
Dec 15, 2021705.00715.10701.00711.90711.90329,720
Dec 14, 2021707.30716.00700.10701.60701.60288,230
Dec 13, 2021713.80718.10705.50709.00709.00263,596
Dec 10, 2021709.00714.20706.60710.00710.00218,081
Dec 09, 2021718.80721.60708.50715.00715.00238,921
Dec 08, 2021723.40725.70714.30714.70714.70364,654
Dec 07, 2021701.30725.00700.50725.00725.00504,118
Dec 06, 2021683.80691.40674.40690.10690.10410,554
Dec 03, 2021700.00700.40680.20685.00685.00472,844
Dec 02, 2021688.00696.00685.20686.60686.60452,744
Dec 01, 2021690.00700.90678.50697.50697.50441,932
Nov 30, 2021687.00692.30678.30686.60686.60990,257
Nov 30, 20213 Dividend
Nov 29, 2021712.70714.20692.10697.20694.20565,133
Nov 26, 2021697.00713.00645.00692.00689.02921,585
Nov 25, 2021732.00738.50730.20734.70731.54226,209
Nov 24, 2021721.00729.30716.20726.10722.98384,226
Nov 23, 2021722.00729.20710.40718.10715.01441,531
Nov 22, 2021732.30735.40726.50728.30725.17297,513
Nov 19, 2021733.00741.60724.10733.50730.34698,218
Nov 18, 2021729.00735.90727.50728.50725.37458,866
Nov 17, 2021729.00730.60722.10726.10722.98420,189
Nov 16, 2021724.50731.70724.40729.70726.56419,771
Nov 15, 2021719.30724.30716.00720.80717.70433,662
Nov 12, 2021706.00726.60705.90722.90719.79412,199
Nov 11, 2021694.70706.00694.00705.40702.36272,715
Nov 10, 2021703.20704.40688.90698.60695.59349,382
Nov 09, 2021703.20712.30698.90707.30704.26337,111
Nov 08, 2021714.90718.70705.20707.40704.36317,489
Nov 05, 2021691.20711.40689.60708.90705.85524,883
Nov 04, 2021687.00693.30685.60692.50689.52348,282
Nov 03, 2021684.20688.60680.30682.50679.56350,677
Nov 02, 2021684.50689.80680.70684.80681.85285,336
Nov 01, 2021680.00685.30674.20683.40680.46320,108
Oct 29, 2021667.30677.20662.00677.20674.29434,079
Oct 28, 2021662.50672.40661.00671.70668.81302,241
Oct 27, 2021659.60667.50659.60664.30661.44252,036
Oct 26, 2021660.40667.60656.60665.00662.14293,673
Oct 25, 2021667.90669.40657.80659.80656.96239,985
Oct 22, 2021663.00676.70662.20667.30664.43423,275
Oct 21, 2021651.10660.90646.40659.70656.86264,050
Oct 20, 2021643.70659.10639.50656.10653.28408,236
Oct 19, 2021653.00654.40641.10646.00643.22305,206
Oct 18, 2021659.00659.30638.00650.00647.20414,414
Oct 15, 2021672.00674.00664.80664.80661.94542,414
Oct 14, 2021660.00668.60651.10667.20664.33460,568
Oct 13, 2021636.00658.50630.60653.90651.09627,178
Oct 12, 2021627.00635.50624.60633.90631.17369,383
Oct 11, 2021625.30634.10619.90631.70628.98261,049
Oct 08, 2021638.40640.70624.50627.70625.00386,925
Oct 07, 2021634.50641.00633.30637.90635.16439,881
Oct 06, 2021625.00627.60615.10624.80622.11458,312
Oct 05, 2021623.10634.00620.90632.50629.78329,281
Oct 04, 2021622.50632.00617.50621.10618.43346,834
Oct 01, 2021614.00631.50610.00630.00627.29448,089
Sep 30, 2021631.00634.30619.50620.10617.43596,940
Sep 29, 2021626.00632.80623.30625.50622.81355,217
Sep 28, 2021635.00636.50616.70617.90615.24627,324
Sep 27, 2021648.30651.40633.30637.50634.76297,614
Sep 24, 2021647.50648.50638.40642.90640.13371,010
Sep 23, 2021649.70656.40643.70654.10651.29392,213
Sep 22, 2021646.50649.10639.10643.30640.53403,326
Sep 21, 2021622.60636.00621.00636.00633.26490,753
Sep 20, 2021615.00623.00605.40618.70616.04764,691
Sep 17, 2021634.30645.20627.00631.00628.28863,299
Sep 16, 2021623.50634.60621.30628.00625.30475,856
Sep 15, 2021645.20645.20617.70621.20618.53706,373
Sep 14, 2021654.30655.50638.20646.80644.02397,133
Sep 13, 2021666.00669.00654.10657.00654.17349,720
Sep 10, 2021670.50674.50661.90663.50660.65388,397
Sep 09, 2021641.90661.10638.90658.40655.57411,139
Sep 08, 2021652.00654.80643.40648.70645.91385,265
Sep 07, 2021653.00658.80650.20653.00650.19340,478
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement