New Zealand markets closed

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

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
679.80-10.50 (-1.52%)
At close: 05:37PM CEST
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024690.00693.70678.00679.80679.80531,464
18 Jul 2024698.60699.70690.30690.30690.30297,447
17 Jul 2024693.40697.10685.00690.20690.20411,556
16 Jul 2024702.10703.70692.00692.10692.10301,037
15 Jul 2024718.70721.10700.80705.60705.60268,855
12 Jul 2024714.20728.90713.80724.80724.80319,569
11 Jul 2024705.30712.50702.00710.00710.00304,957
10 Jul 2024688.50700.10685.40697.60697.60328,745
09 Jul 2024697.00698.30685.60686.90686.90472,423
08 Jul 2024711.00719.30695.70695.70695.70475,097
05 Jul 2024723.90726.00712.60716.40716.40172,452
04 Jul 2024719.80722.30717.40719.80719.80177,633
03 Jul 2024714.00725.60712.40714.80714.80323,582
02 Jul 2024711.90714.70703.10709.60709.60270,194
01 Jul 2024730.20732.40711.40712.00712.00302,616
28 Jun 2024714.40717.80709.40713.60713.60397,918
27 Jun 2024726.60735.60714.60715.50715.50288,905
26 Jun 2024738.60741.80720.30727.00727.00314,903
25 Jun 2024722.10737.80721.10736.80736.80315,702
24 Jun 2024718.00730.20716.70726.50726.50262,912
21 Jun 2024712.70719.50710.40717.30717.30902,570
20 Jun 2024707.70715.80706.20713.60713.60375,045
19 Jun 2024707.00711.40703.30707.00707.00302,306
18 Jun 2024723.70726.70707.90710.10710.10322,705
17 Jun 2024713.80717.40701.00717.40717.40349,463
14 Jun 2024726.00729.70707.60711.40711.40617,570
13 Jun 2024735.90740.40728.00731.50731.50317,043
12 Jun 2024737.40743.80732.20735.40735.40356,415
11 Jun 2024749.80751.10731.20736.60736.60436,146
10 Jun 2024750.60753.10738.10746.30746.30349,551
07 Jun 2024766.20767.60753.30762.50762.50334,398
06 Jun 2024758.10767.40756.50762.70762.70348,718
05 Jun 2024741.70755.00735.30752.60752.60282,633
04 Jun 2024740.00744.50735.00735.00735.00239,063
03 Jun 2024742.50745.00734.90738.00738.00220,908
31 May 2024734.20738.80731.70734.90734.90556,189
30 May 2024724.10734.80723.70734.40734.40293,903
29 May 2024742.80744.10724.20724.20724.20531,558
28 May 2024756.40758.70743.30745.40745.40260,605
27 May 2024750.30756.20748.50756.20756.20137,570
24 May 2024748.00757.80746.70750.00750.00250,821
23 May 2024751.80755.80749.70752.80752.80233,402
22 May 2024765.20767.00749.60751.90751.90384,139
21 May 2024777.70778.80767.70768.10768.10289,755
20 May 2024783.50785.80777.70779.10779.10139,035
17 May 2024782.00790.60779.20783.20783.20337,814
16 May 2024785.60788.60782.60786.00786.00199,466
15 May 2024790.70790.70773.10789.00789.00288,308
14 May 2024783.60791.90780.10791.90791.90196,008
13 May 2024792.60793.10782.10782.60782.60167,046
10 May 2024795.10796.40787.00788.40788.40303,924
09 May 2024785.00789.00778.10789.00789.00150,180
08 May 2024790.00795.70786.00787.90787.90204,110
07 May 2024787.80790.80777.80789.40789.40215,579
06 May 2024784.70787.00776.90781.70781.70131,557
03 May 2024773.00791.50770.50782.00782.00232,682
02 May 2024780.00780.50765.00767.00767.00233,167
30 Apr 2024779.90781.60772.00774.40774.40316,018
29 Apr 2024794.50795.00775.50779.20779.20228,207
26 Apr 2024789.00797.70784.00792.20792.20230,329
25 Apr 2024804.80805.70770.20778.00778.00312,597
24 Apr 2024794.50810.80792.50800.20800.20242,086
23 Apr 2024795.00799.60793.50799.60799.60230,251
23 Apr 20247.5 Dividend
22 Apr 2024802.00805.70792.50796.80789.30195,796
19 Apr 2024790.40799.10785.00796.60789.10348,245
18 Apr 2024804.10808.80792.60796.80789.30300,881
17 Apr 2024806.30823.60794.90804.00796.43504,860
16 Apr 2024783.40795.00780.10781.80774.44345,405
15 Apr 2024786.20804.80782.00794.80787.32344,661
12 Apr 2024797.20801.70775.30781.20773.85285,370
11 Apr 2024788.80798.20784.90790.50783.06231,588
10 Apr 2024803.20803.90782.40793.00785.54262,823
09 Apr 2024803.10804.30792.00795.20787.72244,279
08 Apr 2024795.70808.20793.90807.30799.70245,195
05 Apr 2024803.10807.50797.70799.80792.27419,609
04 Apr 2024816.00822.10810.40819.40811.69218,756
03 Apr 2024820.10826.50816.00816.00808.32360,199
02 Apr 2024833.10843.10818.60821.80814.06383,110
28 Mar 2024831.50843.00831.50833.70825.85456,534
27 Mar 2024821.90830.30816.60830.30822.48290,229
26 Mar 2024835.00835.00817.80821.80814.06362,907
25 Mar 2024825.20826.80812.80825.50817.73307,087
22 Mar 2024838.90839.70822.30828.60820.80368,170
21 Mar 2024856.10857.90840.70847.90839.92312,507
20 Mar 2024834.00851.60828.90846.20838.24366,591
19 Mar 2024852.00860.20844.60860.20852.10234,362
18 Mar 2024862.90865.00854.90858.10850.02159,251
15 Mar 2024867.20873.80860.80862.30854.18800,577
14 Mar 2024873.10886.40872.10872.80864.58321,508
13 Mar 2024853.30869.60851.60867.20859.04302,204
12 Mar 2024851.40859.00837.50859.00850.91297,304
11 Mar 2024838.80850.40838.00850.40842.40203,515
08 Mar 2024840.00850.50838.30844.90836.95228,912
07 Mar 2024827.20843.70820.80839.80831.90277,910
06 Mar 2024826.40838.20823.00832.60824.76212,634
05 Mar 2024837.00838.10825.40829.10821.30190,990
04 Mar 2024842.40843.00832.90839.80831.90190,896
01 Mar 2024838.00850.20837.50846.40838.43233,276
29 Feb 2024858.00858.90840.00842.80834.87534,253
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...