LVMH Moët Hennessy Louis Vuitton S.E. (MC.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 04:00PM CET. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | 797.40 | 802.60 | 792.60 | 798.60 | 798.60 | 117,104 |
| 30 Jan 2023 | 791.80 | 799.70 | 786.70 | 798.80 | 798.80 | 296,812 |
| 27 Jan 2023 | 785.60 | 808.20 | 783.70 | 801.00 | 801.00 | 508,869 |
| 26 Jan 2023 | 797.10 | 804.20 | 794.50 | 801.60 | 801.60 | 308,282 |
| 25 Jan 2023 | 793.50 | 799.70 | 787.10 | 792.30 | 792.30 | 282,357 |
| 24 Jan 2023 | 790.30 | 795.30 | 786.10 | 794.80 | 794.80 | 325,598 |
| 23 Jan 2023 | 786.80 | 791.10 | 776.60 | 788.10 | 788.10 | 244,069 |
| 20 Jan 2023 | 783.00 | 789.80 | 775.00 | 782.80 | 782.80 | 430,218 |
| 19 Jan 2023 | 798.70 | 799.60 | 774.70 | 776.60 | 776.60 | 493,048 |
| 18 Jan 2023 | 789.70 | 805.80 | 787.20 | 801.90 | 801.90 | 425,156 |
| 17 Jan 2023 | 789.30 | 803.30 | 787.00 | 797.40 | 797.40 | 388,436 |
| 16 Jan 2023 | 788.20 | 793.80 | 782.00 | 792.70 | 792.70 | 278,890 |
| 13 Jan 2023 | 780.60 | 787.60 | 772.80 | 785.30 | 785.30 | 375,528 |
| 12 Jan 2023 | 769.20 | 787.90 | 768.90 | 773.70 | 773.70 | 462,249 |
| 11 Jan 2023 | 764.60 | 775.30 | 759.50 | 772.30 | 772.30 | 450,736 |
| 10 Jan 2023 | 748.70 | 758.40 | 747.20 | 756.30 | 756.30 | 327,475 |
| 09 Jan 2023 | 748.00 | 761.60 | 746.10 | 759.60 | 759.60 | 486,846 |
| 06 Jan 2023 | 734.00 | 748.80 | 728.80 | 748.80 | 748.80 | 318,415 |
| 05 Jan 2023 | 729.00 | 734.70 | 722.10 | 728.40 | 728.40 | 327,709 |
| 04 Jan 2023 | 714.90 | 738.00 | 710.90 | 738.00 | 738.00 | 570,725 |
| 03 Jan 2023 | 691.50 | 711.30 | 691.30 | 702.80 | 702.80 | 316,482 |
| 02 Jan 2023 | 689.40 | 695.00 | 685.10 | 694.10 | 694.10 | 194,703 |
| 30 Dec 2022 | 696.60 | 696.60 | 676.60 | 679.90 | 679.90 | 272,368 |
| 29 Dec 2022 | 684.70 | 699.00 | 682.20 | 696.50 | 696.50 | 198,655 |
| 28 Dec 2022 | 692.30 | 694.70 | 685.80 | 686.60 | 686.60 | 196,630 |
| 27 Dec 2022 | 683.30 | 692.70 | 682.30 | 690.20 | 690.20 | 249,850 |
| 23 Dec 2022 | 681.50 | 683.20 | 670.10 | 673.80 | 673.80 | 241,292 |
| 22 Dec 2022 | 691.30 | 695.80 | 681.30 | 684.00 | 684.00 | 273,558 |
| 21 Dec 2022 | 687.00 | 691.70 | 682.70 | 691.50 | 691.50 | 352,533 |
| 20 Dec 2022 | 681.00 | 683.60 | 676.10 | 682.90 | 682.90 | 355,736 |
| 19 Dec 2022 | 695.50 | 702.00 | 686.30 | 687.30 | 687.30 | 336,655 |
| 16 Dec 2022 | 695.00 | 698.60 | 684.60 | 693.80 | 693.80 | 921,702 |
| 15 Dec 2022 | 718.80 | 720.00 | 691.00 | 701.60 | 701.60 | 563,990 |
| 14 Dec 2022 | 724.20 | 729.50 | 718.40 | 727.40 | 727.40 | 380,723 |
| 13 Dec 2022 | 717.60 | 739.40 | 714.70 | 726.70 | 726.70 | 433,319 |
| 12 Dec 2022 | 714.60 | 719.30 | 711.40 | 716.20 | 716.20 | 318,952 |
| 09 Dec 2022 | 721.90 | 726.80 | 715.40 | 720.30 | 720.30 | 310,103 |
| 08 Dec 2022 | 713.20 | 721.70 | 711.60 | 719.00 | 719.00 | 279,248 |
| 07 Dec 2022 | 707.60 | 717.50 | 707.20 | 712.80 | 712.80 | 336,309 |
| 06 Dec 2022 | 713.00 | 715.30 | 708.40 | 714.20 | 714.20 | 347,705 |
| 05 Dec 2022 | 716.40 | 718.50 | 710.10 | 714.50 | 714.50 | 291,430 |
| 02 Dec 2022 | 715.00 | 722.50 | 707.30 | 715.30 | 715.30 | 366,917 |
| 01 Dec 2022 | 736.90 | 737.90 | 717.10 | 721.00 | 721.00 | 392,901 |
| 01 Dec 2022 | 5 Dividend | |||||
| 30 Nov 2022 | 708.00 | 737.30 | 706.50 | 737.30 | 732.30 | 1,688,007 |
| 29 Nov 2022 | 704.70 | 706.90 | 699.80 | 702.00 | 697.24 | 294,301 |
| 28 Nov 2022 | 694.70 | 701.20 | 690.60 | 698.70 | 693.96 | 374,156 |
| 25 Nov 2022 | 702.20 | 702.50 | 693.20 | 700.20 | 695.45 | 312,997 |
| 24 Nov 2022 | 700.00 | 704.00 | 697.10 | 702.20 | 697.44 | 245,547 |
| 23 Nov 2022 | 702.00 | 703.00 | 695.00 | 701.90 | 697.14 | 231,994 |
| 22 Nov 2022 | 697.00 | 698.50 | 687.40 | 697.90 | 693.17 | 281,532 |
| 21 Nov 2022 | 696.00 | 702.70 | 690.60 | 699.30 | 694.56 | 302,141 |
| 18 Nov 2022 | 700.80 | 706.00 | 694.20 | 698.20 | 693.47 | 553,905 |
| 17 Nov 2022 | 701.40 | 703.50 | 689.70 | 696.80 | 692.07 | 324,395 |
| 16 Nov 2022 | 702.10 | 707.70 | 693.20 | 698.60 | 693.86 | 367,391 |
| 15 Nov 2022 | 701.30 | 710.80 | 699.60 | 704.20 | 699.42 | 307,155 |
| 14 Nov 2022 | 704.50 | 706.60 | 698.40 | 700.70 | 695.95 | 375,821 |
| 11 Nov 2022 | 702.80 | 712.50 | 698.80 | 706.20 | 701.41 | 625,109 |
| 10 Nov 2022 | 650.00 | 687.70 | 647.70 | 686.80 | 682.14 | 533,108 |
| 09 Nov 2022 | 653.00 | 661.10 | 652.40 | 658.00 | 653.54 | 256,498 |
| 08 Nov 2022 | 651.90 | 659.80 | 647.70 | 657.50 | 653.04 | 303,787 |
| 07 Nov 2022 | 661.00 | 665.50 | 653.00 | 656.00 | 651.55 | 388,944 |
| 04 Nov 2022 | 638.00 | 671.80 | 637.20 | 666.20 | 661.68 | 716,225 |
| 03 Nov 2022 | 632.20 | 632.80 | 623.60 | 630.00 | 625.73 | 282,102 |
| 02 Nov 2022 | 655.60 | 660.70 | 634.70 | 636.70 | 632.38 | 368,720 |
| 01 Nov 2022 | 652.00 | 663.80 | 646.50 | 650.80 | 646.39 | 246,959 |
| 31 Oct 2022 | 649.00 | 649.50 | 638.10 | 639.00 | 634.67 | 311,885 |
| 28 Oct 2022 | 650.00 | 651.10 | 640.30 | 649.30 | 644.90 | 333,069 |
| 27 Oct 2022 | 658.00 | 663.40 | 651.60 | 655.40 | 650.96 | 417,211 |
| 26 Oct 2022 | 659.40 | 663.60 | 651.10 | 663.00 | 658.50 | 383,180 |
| 25 Oct 2022 | 641.00 | 658.50 | 637.20 | 658.00 | 653.54 | 356,513 |
| 24 Oct 2022 | 629.50 | 644.60 | 623.50 | 635.90 | 631.59 | 324,512 |
| 21 Oct 2022 | 626.50 | 636.90 | 619.90 | 631.50 | 627.22 | 369,381 |
| 20 Oct 2022 | 626.70 | 636.50 | 622.80 | 634.00 | 629.70 | 360,047 |
| 19 Oct 2022 | 635.50 | 641.00 | 625.00 | 625.00 | 620.76 | 265,234 |
| 18 Oct 2022 | 646.60 | 646.90 | 632.60 | 636.10 | 631.79 | 278,773 |
| 17 Oct 2022 | 627.60 | 641.80 | 614.10 | 637.70 | 633.38 | 288,699 |
| 14 Oct 2022 | 628.00 | 641.50 | 617.20 | 625.20 | 620.96 | 446,629 |
| 13 Oct 2022 | 624.00 | 624.00 | 595.30 | 617.50 | 613.31 | 546,414 |
| 12 Oct 2022 | 622.60 | 630.30 | 611.10 | 621.90 | 617.68 | 471,430 |
| 11 Oct 2022 | 605.30 | 613.70 | 601.80 | 610.50 | 606.36 | 335,449 |
| 10 Oct 2022 | 607.90 | 617.30 | 600.10 | 610.50 | 606.36 | 332,168 |
| 07 Oct 2022 | 632.60 | 635.60 | 616.50 | 618.20 | 614.01 | 398,908 |
| 06 Oct 2022 | 641.80 | 643.00 | 630.30 | 635.10 | 630.79 | 227,173 |
| 05 Oct 2022 | 644.20 | 652.50 | 632.60 | 637.30 | 632.98 | 386,410 |
| 04 Oct 2022 | 614.10 | 647.50 | 611.10 | 646.80 | 642.41 | 574,934 |
| 03 Oct 2022 | 601.00 | 610.50 | 594.70 | 608.00 | 603.88 | 391,198 |
| 30 Sept 2022 | 610.90 | 613.50 | 598.00 | 610.40 | 606.26 | 477,030 |
| 29 Sept 2022 | 610.20 | 612.60 | 598.70 | 608.00 | 603.88 | 448,908 |
| 28 Sept 2022 | 599.10 | 614.20 | 595.70 | 613.20 | 609.04 | 471,935 |
| 27 Sept 2022 | 611.90 | 624.70 | 604.00 | 604.20 | 600.10 | 427,226 |
| 26 Sept 2022 | 601.50 | 621.30 | 601.00 | 606.80 | 602.68 | 401,455 |
| 23 Sept 2022 | 629.30 | 629.30 | 603.20 | 603.20 | 599.11 | 553,484 |
| 22 Sept 2022 | 631.40 | 641.30 | 623.50 | 624.90 | 620.66 | 383,716 |
| 21 Sept 2022 | 630.00 | 643.60 | 621.80 | 643.60 | 639.24 | 290,585 |
| 20 Sept 2022 | 643.90 | 651.40 | 630.00 | 634.00 | 629.70 | 326,586 |
| 19 Sept 2022 | 632.90 | 645.50 | 627.90 | 641.00 | 636.65 | 301,806 |
| 16 Sept 2022 | 634.00 | 641.80 | 630.10 | 639.50 | 635.16 | 1,069,261 |
| 15 Sept 2022 | 654.10 | 658.40 | 637.70 | 641.40 | 637.05 | 334,309 |
| 14 Sept 2022 | 645.70 | 656.80 | 645.00 | 654.20 | 649.76 | 314,609 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
