UK markets closed

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

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
718.60+5.40 (+0.76%)
At close: 05:35PM CET
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2023712.50720.60709.30718.60718.60351,158
05 Dec 2023698.70715.00697.70713.20713.20386,508
04 Dec 2023695.60703.90692.20698.70698.70246,110
04 Dec 20235.5 Dividend
01 Dec 2023690.00705.10689.20699.20693.70384,902
30 Nov 2023693.30703.10682.20702.70697.171,013,823
29 Nov 2023684.60696.90682.50690.50685.07292,643
28 Nov 2023683.00687.00676.20684.50679.12478,189
27 Nov 2023708.10710.20696.40697.30691.81294,670
24 Nov 2023710.70711.10704.70706.90701.34231,022
23 Nov 2023714.70714.70707.00711.60706.00150,123
22 Nov 2023706.80714.10702.90712.30706.70253,674
21 Nov 2023708.30711.00702.70704.10698.56321,471
20 Nov 2023712.80720.80712.10717.70712.05277,032
17 Nov 2023707.30715.50705.00711.60706.00398,176
16 Nov 2023712.30712.60699.20706.10700.55427,139
15 Nov 2023713.00726.60712.40719.00713.34419,937
14 Nov 2023688.50710.50685.40706.90701.34458,565
13 Nov 2023693.00693.10683.00688.50683.08286,839
10 Nov 2023702.00704.90680.70687.10681.70518,915
09 Nov 2023705.00718.20702.30714.40708.78351,238
08 Nov 2023697.90710.20684.30703.50697.97327,672
07 Nov 2023695.00699.90691.30697.50692.01255,096
06 Nov 2023708.00708.70693.10697.20691.72273,395
03 Nov 2023706.00711.50700.30702.80697.27323,785
02 Nov 2023686.10707.30683.50701.10695.59434,576
01 Nov 2023678.50679.70668.00675.30669.99244,374
31 Oct 2023672.00683.40669.50674.50669.19349,214
30 Oct 2023668.80676.80663.40671.00665.72238,715
27 Oct 2023666.50671.40660.10661.40656.20331,043
26 Oct 2023674.00674.10664.90668.40663.14314,944
25 Oct 2023677.00680.20669.00679.10673.76367,371
24 Oct 2023676.60683.50670.00681.00675.64389,751
23 Oct 2023665.00669.80655.00669.40664.13294,529
20 Oct 2023660.60670.40659.30664.00658.78427,190
19 Oct 2023662.00676.30660.50670.60665.32364,426
18 Oct 2023671.60677.80665.90667.70662.45350,645
17 Oct 2023668.90672.40655.30668.40663.14319,434
16 Oct 2023666.90672.80657.70667.10661.85381,824
13 Oct 2023675.00679.70658.30660.60655.40442,278
12 Oct 2023689.80690.30673.30675.00669.69628,130
11 Oct 2023691.00699.20671.50686.10680.701,544,205
10 Oct 2023723.00734.50717.80733.50727.73499,891
09 Oct 2023724.90724.90707.70710.70705.11370,296
06 Oct 2023726.00731.30715.80729.70723.96392,760
05 Oct 2023715.60723.30713.30720.60714.93330,234
04 Oct 2023702.40721.90700.80712.50706.90323,333
03 Oct 2023709.00718.70705.10705.30699.75319,819
02 Oct 2023721.00729.90709.40714.90709.28308,586
29 Sept 2023722.00732.60716.40716.40710.76546,642
28 Sept 2023695.00708.30693.30706.00700.45377,885
27 Sept 2023704.00708.00697.30698.70693.20354,047
26 Sept 2023705.00705.80696.80703.00697.47515,396
25 Sept 2023728.20732.70709.00713.30707.69470,987
22 Sept 2023728.20736.80723.40732.30726.54349,467
21 Sept 2023726.30738.00723.20729.30723.56380,318
20 Sept 2023731.30740.40728.30736.70730.91332,191
19 Sept 2023738.20745.60731.00736.80731.00279,403
18 Sept 2023756.00756.00740.60742.50736.66330,109
15 Sept 2023759.40772.40757.40761.20755.211,180,906
14 Sept 2023722.00748.80720.30742.60736.76551,528
13 Sept 2023731.00737.10726.60729.60723.86367,484
12 Sept 2023749.00749.00731.20734.40728.62259,306
11 Sept 2023742.70747.00738.00742.20736.36301,258
08 Sept 2023731.30744.80723.00740.00734.18489,542
07 Sept 2023731.30737.90722.10724.10718.40504,991
06 Sept 2023757.30757.50723.60731.50725.75699,773
05 Sept 2023767.00768.70755.10759.10753.13389,606
04 Sept 2023781.00786.40771.90772.60766.52172,252
01 Sept 2023781.50790.20772.00775.80769.70404,239
31 Aug 2023805.00805.00782.20782.20776.05593,584
30 Aug 2023815.00815.00796.40804.00797.68280,091
29 Aug 2023803.00810.00795.20810.00803.63265,269
28 Aug 2023795.30801.30787.10798.50792.22241,609
25 Aug 2023780.00793.70779.20785.30779.12215,140
24 Aug 2023798.90803.70782.50783.70777.54228,144
23 Aug 2023792.80796.60785.80790.40784.18218,009
22 Aug 2023788.70797.70785.90790.20783.98286,404
21 Aug 2023777.20792.30774.80783.90777.73283,048
18 Aug 2023784.00784.00764.30776.90770.79490,088
17 Aug 2023800.00803.30780.40785.10778.92421,390
16 Aug 2023802.80810.60801.50802.90796.58224,335
15 Aug 2023816.10816.50801.00804.10797.77270,647
14 Aug 2023817.30823.10811.40816.20809.78219,533
11 Aug 2023825.90831.80816.80820.40813.95225,266
10 Aug 2023815.20839.40813.40834.70828.13360,999
09 Aug 2023818.00820.60806.50807.00800.65247,800
08 Aug 2023814.20817.60803.70807.20800.85289,837
07 Aug 2023------
04 Aug 2023816.00818.40807.30816.00809.58251,650
03 Aug 2023805.00817.60804.00811.20804.82312,193
02 Aug 2023813.00828.70810.60813.50807.10416,321
01 Aug 2023845.00846.30828.30829.00822.48273,202
31 Jul 2023840.80852.00838.00848.10841.43344,979
28 Jul 2023838.00845.00824.10841.20834.58372,986
27 Jul 2023820.00842.20816.90840.30833.69486,260
26 Jul 2023821.00826.40804.50810.00803.63751,898
25 Jul 2023864.40870.00853.30854.00847.28262,867
24 Jul 2023861.00865.40847.00857.60850.85205,344
21 Jul 2023856.10867.90852.00867.90861.07280,046
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...