UK markets closed

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

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
683.60+16.60 (+2.49%)
At close: 05:39PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2022673.70687.90671.70683.60683.60439,855
25 Jan 2022678.00679.00661.70667.00667.00460,302
24 Jan 2022690.70699.80662.80662.80662.80679,863
21 Jan 2022691.10701.50688.80697.20697.20536,630
20 Jan 2022702.80707.60686.10703.90703.90414,578
19 Jan 2022679.10704.70676.60697.70697.70555,364
18 Jan 2022688.40689.00669.50673.00673.00395,209
17 Jan 2022677.10687.30668.10686.40686.40261,561
14 Jan 2022683.70685.10675.20675.40675.40517,232
13 Jan 2022702.10704.80685.40690.00690.00478,517
12 Jan 2022717.10718.30700.50708.70708.70432,438
11 Jan 2022718.10721.10704.20710.00710.00370,056
10 Jan 2022724.20725.30701.40702.70702.70420,089
07 Jan 2022727.40729.40710.80715.80715.80392,865
06 Jan 2022741.40746.20727.10727.10727.10446,581
05 Jan 2022742.50758.50741.70758.00758.00384,196
04 Jan 2022734.60744.90734.00744.00744.00291,609
03 Jan 2022734.00737.50727.80731.00731.00210,987
31 Dec 2021727.30731.00724.10727.00727.00100,673
30 Dec 2021729.10735.30727.50730.00730.00246,097
29 Dec 2021730.00733.70725.70727.90727.90168,266
28 Dec 2021722.70730.80720.10730.80730.80217,145
27 Dec 2021717.00726.40715.70726.30726.30177,954
24 Dec 2021720.90724.60717.40717.40717.4048,392
23 Dec 2021715.00722.90710.10722.00722.00315,889
22 Dec 2021706.00715.70702.00715.40715.40327,128
21 Dec 2021709.70711.60696.70701.50701.50309,981
20 Dec 2021680.20700.60678.00697.80697.80377,559
17 Dec 2021708.00715.90694.60699.00699.00795,828
16 Dec 2021723.20725.00709.60713.30713.30423,780
15 Dec 2021705.00715.10701.00711.90711.90329,720
14 Dec 2021707.30716.00700.10701.60701.60288,230
13 Dec 2021713.80718.10705.50709.00709.00263,596
10 Dec 2021709.00714.20706.60710.00710.00218,081
09 Dec 2021718.80721.60708.50715.00715.00238,921
08 Dec 2021723.40725.70714.30714.70714.70364,654
07 Dec 2021701.30725.00700.50725.00725.00504,118
06 Dec 2021683.80691.40674.40690.10690.10410,554
03 Dec 2021700.00700.40680.20685.00685.00472,844
02 Dec 2021688.00696.00685.20686.60686.60452,744
01 Dec 2021690.00700.90678.50697.50697.50441,932
30 Nov 2021687.00692.30678.30686.60686.60990,257
30 Nov 20213 Dividend
29 Nov 2021712.70714.20692.10697.20694.20565,133
26 Nov 2021697.00713.00645.00692.00689.02921,585
25 Nov 2021732.00738.50730.20734.70731.54226,209
24 Nov 2021721.00729.30716.20726.10722.98384,226
23 Nov 2021722.00729.20710.40718.10715.01441,531
22 Nov 2021732.30735.40726.50728.30725.17297,513
19 Nov 2021733.00741.60724.10733.50730.34698,218
18 Nov 2021729.00735.90727.50728.50725.37458,866
17 Nov 2021729.00730.60722.10726.10722.98420,189
16 Nov 2021724.50731.70724.40729.70726.56419,771
15 Nov 2021719.30724.30716.00720.80717.70433,662
12 Nov 2021706.00726.60705.90722.90719.79412,199
11 Nov 2021694.70706.00694.00705.40702.36272,715
10 Nov 2021703.20704.40688.90698.60695.59349,382
09 Nov 2021703.20712.30698.90707.30704.26337,111
08 Nov 2021714.90718.70705.20707.40704.36317,489
05 Nov 2021691.20711.40689.60708.90705.85524,883
04 Nov 2021687.00693.30685.60692.50689.52348,282
03 Nov 2021684.20688.60680.30682.50679.56350,677
02 Nov 2021684.50689.80680.70684.80681.85285,336
01 Nov 2021680.00685.30674.20683.40680.46320,108
29 Oct 2021667.30677.20662.00677.20674.29434,079
28 Oct 2021662.50672.40661.00671.70668.81302,241
27 Oct 2021659.60667.50659.60664.30661.44252,036
26 Oct 2021660.40667.60656.60665.00662.14293,673
25 Oct 2021667.90669.40657.80659.80656.96239,985
22 Oct 2021663.00676.70662.20667.30664.43423,275
21 Oct 2021651.10660.90646.40659.70656.86264,050
20 Oct 2021643.70659.10639.50656.10653.28408,236
19 Oct 2021653.00654.40641.10646.00643.22305,206
18 Oct 2021659.00659.30638.00650.00647.20414,414
15 Oct 2021672.00674.00664.80664.80661.94542,414
14 Oct 2021660.00668.60651.10667.20664.33460,568
13 Oct 2021636.00658.50630.60653.90651.09627,178
12 Oct 2021627.00635.50624.60633.90631.17369,383
11 Oct 2021625.30634.10619.90631.70628.98261,049
08 Oct 2021638.40640.70624.50627.70625.00386,925
07 Oct 2021634.50641.00633.30637.90635.16439,881
06 Oct 2021625.00627.60615.10624.80622.11458,312
05 Oct 2021623.10634.00620.90632.50629.78329,281
04 Oct 2021622.50632.00617.50621.10618.43346,834
01 Oct 2021614.00631.50610.00630.00627.29448,089
30 Sept 2021631.00634.30619.50620.10617.43596,940
29 Sept 2021626.00632.80623.30625.50622.81355,217
28 Sept 2021635.00636.50616.70617.90615.24627,324
27 Sept 2021648.30651.40633.30637.50634.76297,614
24 Sept 2021647.50648.50638.40642.90640.13371,010
23 Sept 2021649.70656.40643.70654.10651.29392,213
22 Sept 2021646.50649.10639.10643.30640.53403,326
21 Sept 2021622.60636.00621.00636.00633.26490,753
20 Sept 2021615.00623.00605.40618.70616.04764,691
17 Sept 2021634.30645.20627.00631.00628.28863,299
16 Sept 2021623.50634.60621.30628.00625.30475,856
15 Sept 2021645.20645.20617.70621.20618.53706,373
14 Sept 2021654.30655.50638.20646.80644.02397,133
13 Sept 2021666.00669.00654.10657.00654.17349,720
10 Sept 2021670.50674.50661.90663.50660.65388,397
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...