UK markets closed

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

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
682.20-10.80 (-1.56%)
At close: 05:37PM CEST
Time period:
07 Aug 2021 - 07 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 2022694.40698.80678.00682.20682.20378,399
04 Aug 2022688.00694.30686.50693.00693.00301,121
03 Aug 2022675.40685.60674.80685.60685.60326,389
02 Aug 2022681.10682.30670.70679.00679.00383,180
01 Aug 2022671.90688.30668.00688.30688.30358,710
29 Jul 2022666.80680.10666.70675.00675.00639,310
28 Jul 2022644.10663.30640.90662.90662.90531,878
27 Jul 2022618.00637.70608.10636.00636.00426,585
26 Jul 2022635.00637.40621.30625.20625.20389,982
25 Jul 2022633.20643.10630.30637.40637.40232,800
22 Jul 2022632.80641.00628.50634.70634.70344,322
21 Jul 2022620.00637.90620.00633.30633.30348,545
20 Jul 2022633.80635.90623.60625.70625.70321,612
19 Jul 2022609.00630.90603.90628.10628.10327,709
18 Jul 2022608.60618.90608.00614.30614.30301,000
15 Jul 2022605.70608.80587.50608.40608.40458,417
14 Jul 2022602.20610.10599.30606.40606.40361,941
13 Jul 2022609.20614.30594.20606.20606.20345,806
12 Jul 2022600.00612.60595.40610.70610.70348,649
11 Jul 2022586.00606.30585.30604.30604.30265,396
08 Jul 2022611.90615.00601.30606.90606.90328,511
07 Jul 2022603.20616.10603.20607.60607.60507,602
06 Jul 2022582.00600.80580.60597.60597.60455,626
05 Jul 2022590.90591.60567.60572.00572.00450,195
04 Jul 2022586.00590.50581.80585.30585.30227,729
01 Jul 2022577.20588.00571.40580.00580.00245,106
30 Jun 2022573.50582.10565.70581.70581.70513,630
29 Jun 2022578.50592.60575.00589.00589.00289,901
28 Jun 2022588.70596.80578.60589.10589.10506,109
27 Jun 2022598.00602.90578.30580.20580.20390,653
24 Jun 2022571.90589.80568.40587.40587.40452,405
23 Jun 2022546.40569.80545.00566.00566.00434,800
22 Jun 2022547.00555.40539.30551.70551.70349,977
21 Jun 2022547.00562.40544.60553.50553.50380,529
20 Jun 2022547.00550.90537.30542.50542.50353,318
17 Jun 2022546.40553.70541.30544.70544.70886,221
16 Jun 2022548.10548.40535.00539.40539.40463,366
15 Jun 2022552.30555.00542.50551.80551.80464,959
14 Jun 2022555.80555.80540.60544.00544.00456,050
13 Jun 2022560.00565.00548.90550.00550.00626,654
10 Jun 2022580.00584.30571.40572.90572.90581,378
09 Jun 2022589.30601.80583.80587.60587.60561,689
08 Jun 2022614.00614.00597.30601.70601.70362,187
07 Jun 2022610.00612.60598.60608.40608.40371,430
06 Jun 2022613.70620.90613.10613.80613.80342,496
03 Jun 2022614.40616.50605.30609.10609.10274,898
02 Jun 2022598.50611.30598.50608.10608.10279,331
01 Jun 2022601.40612.60595.70597.80597.80381,825
31 May 2022605.30608.70595.90597.20597.20829,381
30 May 2022602.20616.60601.90608.60608.60482,362
27 May 2022577.00594.30576.00593.40593.40465,465
26 May 2022552.20574.20551.20571.20571.20360,161
25 May 2022557.00557.00537.50551.00551.00446,842
24 May 2022551.50559.30544.20551.80551.80429,245
23 May 2022564.40565.00549.80560.90560.90427,998
20 May 2022564.20569.70551.00556.60556.60700,770
19 May 2022571.20572.00560.10568.50568.50464,245
18 May 2022596.00596.00576.70578.50578.50457,853
17 May 2022580.70594.40578.60590.10590.10399,738
16 May 2022577.80581.30572.00575.00575.00363,368
13 May 2022570.00581.30564.10581.30581.30438,811
12 May 2022555.00567.70543.20565.40565.40656,363
11 May 2022558.50573.00555.00573.00573.00638,901
10 May 2022555.40560.20545.10549.50549.50507,385
09 May 2022553.40564.10542.40542.60542.60565,090
06 May 2022570.50571.30554.50561.90561.90670,819
05 May 2022610.70610.70572.40574.00574.00489,836
04 May 2022602.00607.00593.30593.30593.30340,919
03 May 2022613.00619.00596.10600.50600.50378,265
02 May 2022614.40618.60603.10606.60606.60338,527
29 Apr 2022621.30632.00618.10619.50619.50384,899
28 Apr 2022626.00628.50607.10617.20617.20368,172
27 Apr 2022610.10622.00603.10616.60616.60364,855
26 Apr 2022622.10622.90606.20607.30607.30385,943
26 Apr 20227 Dividend
25 Apr 2022627.00630.00608.50615.60608.60567,172
22 Apr 2022638.00650.00636.00639.60632.33439,543
21 Apr 2022640.00658.60636.40653.40645.97496,018
20 Apr 2022631.00643.90627.00642.30635.00378,402
19 Apr 2022639.90639.90625.00634.10626.89307,822
14 Apr 2022639.00642.40631.60640.00632.72566,954
13 Apr 2022639.00643.40614.40634.10626.89552,025
12 Apr 2022611.60639.40607.30630.90623.73481,916
11 Apr 2022625.30627.80616.60619.90612.85317,758
08 Apr 2022632.40636.00622.00631.70624.52382,228
07 Apr 2022641.40645.70623.20624.00616.90481,637
06 Apr 2022657.60660.50630.70636.20628.97416,787
05 Apr 2022666.00667.50654.30660.90653.38362,451
04 Apr 2022653.80664.50645.70663.90656.35279,544
01 Apr 2022650.20653.90642.10649.60642.21249,915
31 Mar 2022666.20668.30647.20649.40642.02423,041
30 Mar 2022669.50669.60655.10660.50652.99398,742
29 Mar 2022647.50675.20645.60671.80664.16584,317
28 Mar 2022628.10646.60623.90635.70628.47442,114
25 Mar 2022627.90640.20623.60626.00618.88365,851
24 Mar 2022633.00639.20619.60624.70617.60382,903
23 Mar 2022644.20646.40622.20624.30617.20478,559
22 Mar 2022631.10646.40629.60643.90636.58422,767
21 Mar 2022638.00642.00629.70633.20626.00358,795
18 Mar 2022634.90641.60621.60639.40632.13880,922
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...