LVMH Moët Hennessy Louis Vuitton S.E. (MC.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:37PM CEST
Time period:
07 Aug 2021 - 07 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Aug 2022 | 694.40 | 698.80 | 678.00 | 682.20 | 682.20 | 378,399 |
| 04 Aug 2022 | 688.00 | 694.30 | 686.50 | 693.00 | 693.00 | 301,121 |
| 03 Aug 2022 | 675.40 | 685.60 | 674.80 | 685.60 | 685.60 | 326,389 |
| 02 Aug 2022 | 681.10 | 682.30 | 670.70 | 679.00 | 679.00 | 383,180 |
| 01 Aug 2022 | 671.90 | 688.30 | 668.00 | 688.30 | 688.30 | 358,710 |
| 29 Jul 2022 | 666.80 | 680.10 | 666.70 | 675.00 | 675.00 | 639,310 |
| 28 Jul 2022 | 644.10 | 663.30 | 640.90 | 662.90 | 662.90 | 531,878 |
| 27 Jul 2022 | 618.00 | 637.70 | 608.10 | 636.00 | 636.00 | 426,585 |
| 26 Jul 2022 | 635.00 | 637.40 | 621.30 | 625.20 | 625.20 | 389,982 |
| 25 Jul 2022 | 633.20 | 643.10 | 630.30 | 637.40 | 637.40 | 232,800 |
| 22 Jul 2022 | 632.80 | 641.00 | 628.50 | 634.70 | 634.70 | 344,322 |
| 21 Jul 2022 | 620.00 | 637.90 | 620.00 | 633.30 | 633.30 | 348,545 |
| 20 Jul 2022 | 633.80 | 635.90 | 623.60 | 625.70 | 625.70 | 321,612 |
| 19 Jul 2022 | 609.00 | 630.90 | 603.90 | 628.10 | 628.10 | 327,709 |
| 18 Jul 2022 | 608.60 | 618.90 | 608.00 | 614.30 | 614.30 | 301,000 |
| 15 Jul 2022 | 605.70 | 608.80 | 587.50 | 608.40 | 608.40 | 458,417 |
| 14 Jul 2022 | 602.20 | 610.10 | 599.30 | 606.40 | 606.40 | 361,941 |
| 13 Jul 2022 | 609.20 | 614.30 | 594.20 | 606.20 | 606.20 | 345,806 |
| 12 Jul 2022 | 600.00 | 612.60 | 595.40 | 610.70 | 610.70 | 348,649 |
| 11 Jul 2022 | 586.00 | 606.30 | 585.30 | 604.30 | 604.30 | 265,396 |
| 08 Jul 2022 | 611.90 | 615.00 | 601.30 | 606.90 | 606.90 | 328,511 |
| 07 Jul 2022 | 603.20 | 616.10 | 603.20 | 607.60 | 607.60 | 507,602 |
| 06 Jul 2022 | 582.00 | 600.80 | 580.60 | 597.60 | 597.60 | 455,626 |
| 05 Jul 2022 | 590.90 | 591.60 | 567.60 | 572.00 | 572.00 | 450,195 |
| 04 Jul 2022 | 586.00 | 590.50 | 581.80 | 585.30 | 585.30 | 227,729 |
| 01 Jul 2022 | 577.20 | 588.00 | 571.40 | 580.00 | 580.00 | 245,106 |
| 30 Jun 2022 | 573.50 | 582.10 | 565.70 | 581.70 | 581.70 | 513,630 |
| 29 Jun 2022 | 578.50 | 592.60 | 575.00 | 589.00 | 589.00 | 289,901 |
| 28 Jun 2022 | 588.70 | 596.80 | 578.60 | 589.10 | 589.10 | 506,109 |
| 27 Jun 2022 | 598.00 | 602.90 | 578.30 | 580.20 | 580.20 | 390,653 |
| 24 Jun 2022 | 571.90 | 589.80 | 568.40 | 587.40 | 587.40 | 452,405 |
| 23 Jun 2022 | 546.40 | 569.80 | 545.00 | 566.00 | 566.00 | 434,800 |
| 22 Jun 2022 | 547.00 | 555.40 | 539.30 | 551.70 | 551.70 | 349,977 |
| 21 Jun 2022 | 547.00 | 562.40 | 544.60 | 553.50 | 553.50 | 380,529 |
| 20 Jun 2022 | 547.00 | 550.90 | 537.30 | 542.50 | 542.50 | 353,318 |
| 17 Jun 2022 | 546.40 | 553.70 | 541.30 | 544.70 | 544.70 | 886,221 |
| 16 Jun 2022 | 548.10 | 548.40 | 535.00 | 539.40 | 539.40 | 463,366 |
| 15 Jun 2022 | 552.30 | 555.00 | 542.50 | 551.80 | 551.80 | 464,959 |
| 14 Jun 2022 | 555.80 | 555.80 | 540.60 | 544.00 | 544.00 | 456,050 |
| 13 Jun 2022 | 560.00 | 565.00 | 548.90 | 550.00 | 550.00 | 626,654 |
| 10 Jun 2022 | 580.00 | 584.30 | 571.40 | 572.90 | 572.90 | 581,378 |
| 09 Jun 2022 | 589.30 | 601.80 | 583.80 | 587.60 | 587.60 | 561,689 |
| 08 Jun 2022 | 614.00 | 614.00 | 597.30 | 601.70 | 601.70 | 362,187 |
| 07 Jun 2022 | 610.00 | 612.60 | 598.60 | 608.40 | 608.40 | 371,430 |
| 06 Jun 2022 | 613.70 | 620.90 | 613.10 | 613.80 | 613.80 | 342,496 |
| 03 Jun 2022 | 614.40 | 616.50 | 605.30 | 609.10 | 609.10 | 274,898 |
| 02 Jun 2022 | 598.50 | 611.30 | 598.50 | 608.10 | 608.10 | 279,331 |
| 01 Jun 2022 | 601.40 | 612.60 | 595.70 | 597.80 | 597.80 | 381,825 |
| 31 May 2022 | 605.30 | 608.70 | 595.90 | 597.20 | 597.20 | 829,381 |
| 30 May 2022 | 602.20 | 616.60 | 601.90 | 608.60 | 608.60 | 482,362 |
| 27 May 2022 | 577.00 | 594.30 | 576.00 | 593.40 | 593.40 | 465,465 |
| 26 May 2022 | 552.20 | 574.20 | 551.20 | 571.20 | 571.20 | 360,161 |
| 25 May 2022 | 557.00 | 557.00 | 537.50 | 551.00 | 551.00 | 446,842 |
| 24 May 2022 | 551.50 | 559.30 | 544.20 | 551.80 | 551.80 | 429,245 |
| 23 May 2022 | 564.40 | 565.00 | 549.80 | 560.90 | 560.90 | 427,998 |
| 20 May 2022 | 564.20 | 569.70 | 551.00 | 556.60 | 556.60 | 700,770 |
| 19 May 2022 | 571.20 | 572.00 | 560.10 | 568.50 | 568.50 | 464,245 |
| 18 May 2022 | 596.00 | 596.00 | 576.70 | 578.50 | 578.50 | 457,853 |
| 17 May 2022 | 580.70 | 594.40 | 578.60 | 590.10 | 590.10 | 399,738 |
| 16 May 2022 | 577.80 | 581.30 | 572.00 | 575.00 | 575.00 | 363,368 |
| 13 May 2022 | 570.00 | 581.30 | 564.10 | 581.30 | 581.30 | 438,811 |
| 12 May 2022 | 555.00 | 567.70 | 543.20 | 565.40 | 565.40 | 656,363 |
| 11 May 2022 | 558.50 | 573.00 | 555.00 | 573.00 | 573.00 | 638,901 |
| 10 May 2022 | 555.40 | 560.20 | 545.10 | 549.50 | 549.50 | 507,385 |
| 09 May 2022 | 553.40 | 564.10 | 542.40 | 542.60 | 542.60 | 565,090 |
| 06 May 2022 | 570.50 | 571.30 | 554.50 | 561.90 | 561.90 | 670,819 |
| 05 May 2022 | 610.70 | 610.70 | 572.40 | 574.00 | 574.00 | 489,836 |
| 04 May 2022 | 602.00 | 607.00 | 593.30 | 593.30 | 593.30 | 340,919 |
| 03 May 2022 | 613.00 | 619.00 | 596.10 | 600.50 | 600.50 | 378,265 |
| 02 May 2022 | 614.40 | 618.60 | 603.10 | 606.60 | 606.60 | 338,527 |
| 29 Apr 2022 | 621.30 | 632.00 | 618.10 | 619.50 | 619.50 | 384,899 |
| 28 Apr 2022 | 626.00 | 628.50 | 607.10 | 617.20 | 617.20 | 368,172 |
| 27 Apr 2022 | 610.10 | 622.00 | 603.10 | 616.60 | 616.60 | 364,855 |
| 26 Apr 2022 | 622.10 | 622.90 | 606.20 | 607.30 | 607.30 | 385,943 |
| 26 Apr 2022 | 7 Dividend | |||||
| 25 Apr 2022 | 627.00 | 630.00 | 608.50 | 615.60 | 608.60 | 567,172 |
| 22 Apr 2022 | 638.00 | 650.00 | 636.00 | 639.60 | 632.33 | 439,543 |
| 21 Apr 2022 | 640.00 | 658.60 | 636.40 | 653.40 | 645.97 | 496,018 |
| 20 Apr 2022 | 631.00 | 643.90 | 627.00 | 642.30 | 635.00 | 378,402 |
| 19 Apr 2022 | 639.90 | 639.90 | 625.00 | 634.10 | 626.89 | 307,822 |
| 14 Apr 2022 | 639.00 | 642.40 | 631.60 | 640.00 | 632.72 | 566,954 |
| 13 Apr 2022 | 639.00 | 643.40 | 614.40 | 634.10 | 626.89 | 552,025 |
| 12 Apr 2022 | 611.60 | 639.40 | 607.30 | 630.90 | 623.73 | 481,916 |
| 11 Apr 2022 | 625.30 | 627.80 | 616.60 | 619.90 | 612.85 | 317,758 |
| 08 Apr 2022 | 632.40 | 636.00 | 622.00 | 631.70 | 624.52 | 382,228 |
| 07 Apr 2022 | 641.40 | 645.70 | 623.20 | 624.00 | 616.90 | 481,637 |
| 06 Apr 2022 | 657.60 | 660.50 | 630.70 | 636.20 | 628.97 | 416,787 |
| 05 Apr 2022 | 666.00 | 667.50 | 654.30 | 660.90 | 653.38 | 362,451 |
| 04 Apr 2022 | 653.80 | 664.50 | 645.70 | 663.90 | 656.35 | 279,544 |
| 01 Apr 2022 | 650.20 | 653.90 | 642.10 | 649.60 | 642.21 | 249,915 |
| 31 Mar 2022 | 666.20 | 668.30 | 647.20 | 649.40 | 642.02 | 423,041 |
| 30 Mar 2022 | 669.50 | 669.60 | 655.10 | 660.50 | 652.99 | 398,742 |
| 29 Mar 2022 | 647.50 | 675.20 | 645.60 | 671.80 | 664.16 | 584,317 |
| 28 Mar 2022 | 628.10 | 646.60 | 623.90 | 635.70 | 628.47 | 442,114 |
| 25 Mar 2022 | 627.90 | 640.20 | 623.60 | 626.00 | 618.88 | 365,851 |
| 24 Mar 2022 | 633.00 | 639.20 | 619.60 | 624.70 | 617.60 | 382,903 |
| 23 Mar 2022 | 644.20 | 646.40 | 622.20 | 624.30 | 617.20 | 478,559 |
| 22 Mar 2022 | 631.10 | 646.40 | 629.60 | 643.90 | 636.58 | 422,767 |
| 21 Mar 2022 | 638.00 | 642.00 | 629.70 | 633.20 | 626.00 | 358,795 |
| 18 Mar 2022 | 634.90 | 641.60 | 621.60 | 639.40 | 632.13 | 880,922 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
