LVMH Moët Hennessy - Louis Vuitton, Société Européenne (MC.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 05:38PM CEST. Market open.
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Sept 2024 | 611.00 | 618.40 | 607.30 | 614.00 | 614.00 | 488,717 |
| 18 Sept 2024 | 608.90 | 609.50 | 595.90 | 595.90 | 595.90 | 674,035 |
| 17 Sept 2024 | 608.20 | 611.90 | 603.50 | 607.70 | 607.70 | 519,693 |
| 16 Sept 2024 | 608.30 | 613.50 | 603.20 | 603.60 | 603.60 | 338,885 |
| 13 Sept 2024 | 606.00 | 614.90 | 606.00 | 608.10 | 608.10 | 545,500 |
| 12 Sept 2024 | 616.70 | 617.50 | 603.00 | 606.80 | 606.80 | 438,724 |
| 11 Sept 2024 | 612.40 | 619.30 | 602.40 | 607.00 | 607.00 | 453,877 |
| 10 Sept 2024 | 614.00 | 620.80 | 610.60 | 612.40 | 612.40 | 324,128 |
| 09 Sept 2024 | 612.00 | 620.20 | 608.50 | 616.20 | 616.20 | 402,861 |
| 06 Sept 2024 | 619.00 | 622.20 | 612.00 | 612.00 | 612.00 | 546,371 |
| 05 Sept 2024 | 640.80 | 640.90 | 617.40 | 619.20 | 619.20 | 745,288 |
| 04 Sept 2024 | 652.60 | 659.80 | 641.30 | 642.60 | 642.60 | 577,522 |
| 03 Sept 2024 | 677.50 | 681.50 | 670.00 | 670.90 | 670.90 | 250,244 |
| 02 Sept 2024 | 670.90 | 673.40 | 662.20 | 673.20 | 673.20 | 212,577 |
| 30 Aug 2024 | 678.70 | 688.00 | 674.30 | 674.30 | 674.30 | 410,037 |
| 29 Aug 2024 | 667.80 | 677.60 | 667.00 | 677.40 | 677.40 | 267,209 |
| 28 Aug 2024 | 672.80 | 674.10 | 665.80 | 666.20 | 666.20 | 282,346 |
| 27 Aug 2024 | 683.90 | 686.40 | 668.30 | 669.80 | 669.80 | 293,654 |
| 26 Aug 2024 | 681.50 | 686.00 | 680.90 | 682.00 | 682.00 | 144,375 |
| 23 Aug 2024 | 678.00 | 681.40 | 673.40 | 681.10 | 681.10 | 263,102 |
| 22 Aug 2024 | 680.90 | 685.60 | 678.00 | 678.00 | 678.00 | 201,641 |
| 21 Aug 2024 | 675.00 | 681.50 | 675.00 | 678.80 | 678.80 | 233,343 |
| 20 Aug 2024 | 675.90 | 680.00 | 674.90 | 677.80 | 677.80 | 282,425 |
| 19 Aug 2024 | 660.90 | 676.30 | 660.10 | 674.50 | 674.50 | 372,040 |
| 16 Aug 2024 | 658.80 | 662.00 | 654.40 | 658.10 | 658.10 | 293,393 |
| 15 Aug 2024 | 644.30 | 659.40 | 641.10 | 656.00 | 656.00 | 317,095 |
| 14 Aug 2024 | 641.60 | 646.10 | 638.30 | 644.20 | 644.20 | 385,129 |
| 13 Aug 2024 | 639.00 | 640.50 | 625.60 | 634.20 | 634.20 | 247,798 |
| 12 Aug 2024 | 640.00 | 641.50 | 634.20 | 635.10 | 635.10 | 260,891 |
| 09 Aug 2024 | 635.20 | 642.30 | 632.40 | 636.00 | 636.00 | 256,475 |
| 08 Aug 2024 | 627.50 | 634.00 | 621.30 | 633.30 | 633.30 | 282,647 |
| 07 Aug 2024 | 627.40 | 635.00 | 621.10 | 631.40 | 631.40 | 365,579 |
| 06 Aug 2024 | 624.00 | 625.70 | 615.20 | 621.90 | 621.90 | 421,207 |
| 05 Aug 2024 | 621.00 | 626.50 | 611.50 | 624.30 | 624.30 | 724,542 |
| 02 Aug 2024 | 637.50 | 640.70 | 627.30 | 630.50 | 630.50 | 523,366 |
| 01 Aug 2024 | 647.70 | 649.00 | 639.50 | 642.00 | 642.00 | 501,010 |
| 31 Jul 2024 | 661.00 | 661.40 | 650.10 | 653.00 | 653.00 | 521,957 |
| 30 Jul 2024 | 656.60 | 661.90 | 650.80 | 652.40 | 652.40 | 373,851 |
| 29 Jul 2024 | 665.60 | 666.40 | 650.80 | 654.70 | 654.70 | 285,420 |
| 26 Jul 2024 | 650.60 | 666.30 | 650.20 | 663.10 | 663.10 | 354,343 |
| 25 Jul 2024 | 657.00 | 658.60 | 648.90 | 652.60 | 652.60 | 454,726 |
| 24 Jul 2024 | 661.20 | 672.70 | 646.50 | 659.40 | 659.40 | 884,635 |
| 23 Jul 2024 | 691.40 | 702.40 | 686.70 | 691.60 | 691.60 | 278,780 |
| 22 Jul 2024 | 685.30 | 696.00 | 684.80 | 692.10 | 692.10 | 300,825 |
| 19 Jul 2024 | 690.00 | 693.70 | 678.00 | 679.80 | 679.80 | 531,464 |
| 18 Jul 2024 | 698.60 | 699.70 | 690.30 | 690.30 | 690.30 | 297,447 |
| 17 Jul 2024 | 693.40 | 697.10 | 685.00 | 690.20 | 690.20 | 411,556 |
| 16 Jul 2024 | 702.10 | 703.70 | 692.00 | 692.10 | 692.10 | 301,037 |
| 15 Jul 2024 | 718.70 | 721.10 | 700.80 | 705.60 | 705.60 | 268,855 |
| 12 Jul 2024 | 714.20 | 728.90 | 713.80 | 724.80 | 724.80 | 319,569 |
| 11 Jul 2024 | 705.30 | 712.50 | 702.00 | 710.00 | 710.00 | 304,957 |
| 10 Jul 2024 | 688.50 | 700.10 | 685.40 | 697.60 | 697.60 | 328,745 |
| 09 Jul 2024 | 697.00 | 698.30 | 685.60 | 686.90 | 686.90 | 472,423 |
| 08 Jul 2024 | 711.00 | 719.30 | 695.70 | 695.70 | 695.70 | 475,097 |
| 05 Jul 2024 | 723.90 | 726.00 | 712.60 | 716.40 | 716.40 | 172,452 |
| 04 Jul 2024 | 719.80 | 722.30 | 717.40 | 719.80 | 719.80 | 177,633 |
| 03 Jul 2024 | 714.00 | 725.60 | 712.40 | 714.80 | 714.80 | 323,582 |
| 02 Jul 2024 | 711.90 | 714.70 | 703.10 | 709.60 | 709.60 | 270,194 |
| 01 Jul 2024 | 730.20 | 732.40 | 711.40 | 712.00 | 712.00 | 302,616 |
| 28 Jun 2024 | 714.40 | 717.80 | 709.40 | 713.60 | 713.60 | 397,918 |
| 27 Jun 2024 | 726.60 | 735.60 | 714.60 | 715.50 | 715.50 | 288,905 |
| 26 Jun 2024 | 738.60 | 741.80 | 720.30 | 727.00 | 727.00 | 314,903 |
| 25 Jun 2024 | 722.10 | 737.80 | 721.10 | 736.80 | 736.80 | 315,702 |
| 24 Jun 2024 | 718.00 | 730.20 | 716.70 | 726.50 | 726.50 | 262,912 |
| 21 Jun 2024 | 712.70 | 719.50 | 710.40 | 717.30 | 717.30 | 902,570 |
| 20 Jun 2024 | 707.70 | 715.80 | 706.20 | 713.60 | 713.60 | 375,045 |
| 19 Jun 2024 | 707.00 | 711.40 | 703.30 | 707.00 | 707.00 | 302,306 |
| 18 Jun 2024 | 723.70 | 726.70 | 707.90 | 710.10 | 710.10 | 322,705 |
| 17 Jun 2024 | 713.80 | 717.40 | 701.00 | 717.40 | 717.40 | 349,463 |
| 14 Jun 2024 | 726.00 | 729.70 | 707.60 | 711.40 | 711.40 | 617,570 |
| 13 Jun 2024 | 735.90 | 740.40 | 728.00 | 731.50 | 731.50 | 317,043 |
| 12 Jun 2024 | 737.40 | 743.80 | 732.20 | 735.40 | 735.40 | 356,415 |
| 11 Jun 2024 | 749.80 | 751.10 | 731.20 | 736.60 | 736.60 | 436,146 |
| 10 Jun 2024 | 750.60 | 753.10 | 738.10 | 746.30 | 746.30 | 349,551 |
| 07 Jun 2024 | 766.20 | 767.60 | 753.30 | 762.50 | 762.50 | 334,398 |
| 06 Jun 2024 | 758.10 | 767.40 | 756.50 | 762.70 | 762.70 | 348,718 |
| 05 Jun 2024 | 741.70 | 755.00 | 735.30 | 752.60 | 752.60 | 282,633 |
| 04 Jun 2024 | 740.00 | 744.50 | 735.00 | 735.00 | 735.00 | 239,063 |
| 03 Jun 2024 | 742.50 | 745.00 | 734.90 | 738.00 | 738.00 | 220,908 |
| 31 May 2024 | 734.20 | 738.80 | 731.70 | 734.90 | 734.90 | 556,189 |
| 30 May 2024 | 724.10 | 734.80 | 723.70 | 734.40 | 734.40 | 293,903 |
| 29 May 2024 | 742.80 | 744.10 | 724.20 | 724.20 | 724.20 | 531,558 |
| 28 May 2024 | 756.40 | 758.70 | 743.30 | 745.40 | 745.40 | 260,605 |
| 27 May 2024 | 750.30 | 756.20 | 748.50 | 756.20 | 756.20 | 137,570 |
| 24 May 2024 | 748.00 | 757.80 | 746.70 | 750.00 | 750.00 | 250,821 |
| 23 May 2024 | 751.80 | 755.80 | 749.70 | 752.80 | 752.80 | 233,402 |
| 22 May 2024 | 765.20 | 767.00 | 749.60 | 751.90 | 751.90 | 384,139 |
| 21 May 2024 | 777.70 | 778.80 | 767.70 | 768.10 | 768.10 | 289,755 |
| 20 May 2024 | 783.50 | 785.80 | 777.70 | 779.10 | 779.10 | 139,035 |
| 17 May 2024 | 782.00 | 790.60 | 779.20 | 783.20 | 783.20 | 337,814 |
| 16 May 2024 | 785.60 | 788.60 | 782.60 | 786.00 | 786.00 | 199,466 |
| 15 May 2024 | 790.70 | 790.70 | 773.10 | 789.00 | 789.00 | 288,308 |
| 14 May 2024 | 783.60 | 791.90 | 780.10 | 791.90 | 791.90 | 196,008 |
| 13 May 2024 | 792.60 | 793.10 | 782.10 | 782.60 | 782.60 | 167,046 |
| 10 May 2024 | 795.10 | 796.40 | 787.00 | 788.40 | 788.40 | 303,924 |
| 09 May 2024 | 785.00 | 789.00 | 778.10 | 789.00 | 789.00 | 150,180 |
| 08 May 2024 | 790.00 | 795.70 | 786.00 | 787.90 | 787.90 | 204,110 |
| 07 May 2024 | 787.80 | 790.80 | 777.80 | 789.40 | 789.40 | 215,579 |
| 06 May 2024 | 784.70 | 787.00 | 776.90 | 781.70 | 781.70 | 131,557 |
| 03 May 2024 | 773.00 | 791.50 | 770.50 | 782.00 | 782.00 | 232,682 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.