UK markets close in 1 hour 14 minutes

LVMH Moët Hennessy Louis Vuitton S.E. (MC.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
798.60-0.20 (-0.03%)
As of 04:00PM CET. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 2023797.40802.60792.60798.60798.60117,104
30 Jan 2023791.80799.70786.70798.80798.80296,812
27 Jan 2023785.60808.20783.70801.00801.00508,869
26 Jan 2023797.10804.20794.50801.60801.60308,282
25 Jan 2023793.50799.70787.10792.30792.30282,357
24 Jan 2023790.30795.30786.10794.80794.80325,598
23 Jan 2023786.80791.10776.60788.10788.10244,069
20 Jan 2023783.00789.80775.00782.80782.80430,218
19 Jan 2023798.70799.60774.70776.60776.60493,048
18 Jan 2023789.70805.80787.20801.90801.90425,156
17 Jan 2023789.30803.30787.00797.40797.40388,436
16 Jan 2023788.20793.80782.00792.70792.70278,890
13 Jan 2023780.60787.60772.80785.30785.30375,528
12 Jan 2023769.20787.90768.90773.70773.70462,249
11 Jan 2023764.60775.30759.50772.30772.30450,736
10 Jan 2023748.70758.40747.20756.30756.30327,475
09 Jan 2023748.00761.60746.10759.60759.60486,846
06 Jan 2023734.00748.80728.80748.80748.80318,415
05 Jan 2023729.00734.70722.10728.40728.40327,709
04 Jan 2023714.90738.00710.90738.00738.00570,725
03 Jan 2023691.50711.30691.30702.80702.80316,482
02 Jan 2023689.40695.00685.10694.10694.10194,703
30 Dec 2022696.60696.60676.60679.90679.90272,368
29 Dec 2022684.70699.00682.20696.50696.50198,655
28 Dec 2022692.30694.70685.80686.60686.60196,630
27 Dec 2022683.30692.70682.30690.20690.20249,850
23 Dec 2022681.50683.20670.10673.80673.80241,292
22 Dec 2022691.30695.80681.30684.00684.00273,558
21 Dec 2022687.00691.70682.70691.50691.50352,533
20 Dec 2022681.00683.60676.10682.90682.90355,736
19 Dec 2022695.50702.00686.30687.30687.30336,655
16 Dec 2022695.00698.60684.60693.80693.80921,702
15 Dec 2022718.80720.00691.00701.60701.60563,990
14 Dec 2022724.20729.50718.40727.40727.40380,723
13 Dec 2022717.60739.40714.70726.70726.70433,319
12 Dec 2022714.60719.30711.40716.20716.20318,952
09 Dec 2022721.90726.80715.40720.30720.30310,103
08 Dec 2022713.20721.70711.60719.00719.00279,248
07 Dec 2022707.60717.50707.20712.80712.80336,309
06 Dec 2022713.00715.30708.40714.20714.20347,705
05 Dec 2022716.40718.50710.10714.50714.50291,430
02 Dec 2022715.00722.50707.30715.30715.30366,917
01 Dec 2022736.90737.90717.10721.00721.00392,901
01 Dec 20225 Dividend
30 Nov 2022708.00737.30706.50737.30732.301,688,007
29 Nov 2022704.70706.90699.80702.00697.24294,301
28 Nov 2022694.70701.20690.60698.70693.96374,156
25 Nov 2022702.20702.50693.20700.20695.45312,997
24 Nov 2022700.00704.00697.10702.20697.44245,547
23 Nov 2022702.00703.00695.00701.90697.14231,994
22 Nov 2022697.00698.50687.40697.90693.17281,532
21 Nov 2022696.00702.70690.60699.30694.56302,141
18 Nov 2022700.80706.00694.20698.20693.47553,905
17 Nov 2022701.40703.50689.70696.80692.07324,395
16 Nov 2022702.10707.70693.20698.60693.86367,391
15 Nov 2022701.30710.80699.60704.20699.42307,155
14 Nov 2022704.50706.60698.40700.70695.95375,821
11 Nov 2022702.80712.50698.80706.20701.41625,109
10 Nov 2022650.00687.70647.70686.80682.14533,108
09 Nov 2022653.00661.10652.40658.00653.54256,498
08 Nov 2022651.90659.80647.70657.50653.04303,787
07 Nov 2022661.00665.50653.00656.00651.55388,944
04 Nov 2022638.00671.80637.20666.20661.68716,225
03 Nov 2022632.20632.80623.60630.00625.73282,102
02 Nov 2022655.60660.70634.70636.70632.38368,720
01 Nov 2022652.00663.80646.50650.80646.39246,959
31 Oct 2022649.00649.50638.10639.00634.67311,885
28 Oct 2022650.00651.10640.30649.30644.90333,069
27 Oct 2022658.00663.40651.60655.40650.96417,211
26 Oct 2022659.40663.60651.10663.00658.50383,180
25 Oct 2022641.00658.50637.20658.00653.54356,513
24 Oct 2022629.50644.60623.50635.90631.59324,512
21 Oct 2022626.50636.90619.90631.50627.22369,381
20 Oct 2022626.70636.50622.80634.00629.70360,047
19 Oct 2022635.50641.00625.00625.00620.76265,234
18 Oct 2022646.60646.90632.60636.10631.79278,773
17 Oct 2022627.60641.80614.10637.70633.38288,699
14 Oct 2022628.00641.50617.20625.20620.96446,629
13 Oct 2022624.00624.00595.30617.50613.31546,414
12 Oct 2022622.60630.30611.10621.90617.68471,430
11 Oct 2022605.30613.70601.80610.50606.36335,449
10 Oct 2022607.90617.30600.10610.50606.36332,168
07 Oct 2022632.60635.60616.50618.20614.01398,908
06 Oct 2022641.80643.00630.30635.10630.79227,173
05 Oct 2022644.20652.50632.60637.30632.98386,410
04 Oct 2022614.10647.50611.10646.80642.41574,934
03 Oct 2022601.00610.50594.70608.00603.88391,198
30 Sept 2022610.90613.50598.00610.40606.26477,030
29 Sept 2022610.20612.60598.70608.00603.88448,908
28 Sept 2022599.10614.20595.70613.20609.04471,935
27 Sept 2022611.90624.70604.00604.20600.10427,226
26 Sept 2022601.50621.30601.00606.80602.68401,455
23 Sept 2022629.30629.30603.20603.20599.11553,484
22 Sept 2022631.40641.30623.50624.90620.66383,716
21 Sept 2022630.00643.60621.80643.60639.24290,585
20 Sept 2022643.90651.40630.00634.00629.70326,586
19 Sept 2022632.90645.50627.90641.00636.65301,806
16 Sept 2022634.00641.80630.10639.50635.161,069,261
15 Sept 2022654.10658.40637.70641.40637.05334,309
14 Sept 2022645.70656.80645.00654.20649.76314,609
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...