UK markets closed
NIKKEI 225
27,011.33 -120.01 (-0.44%) HANG SENG
24,289.90 +46.29 (+0.19%) CRUDE OIL
86.51 +0.91 (+1.06%) GOLD FUTURES
1,815.80 -36.70 (-1.98%) DOW
34,166.84 -130.89 (-0.38%) BTC-GBP
27,558.61 -3.04 (-0.01%)
LVMH Moët Hennessy Louis Vuitton S.E. (MC.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:39PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2022 | 673.70 | 687.90 | 671.70 | 683.60 | 683.60 | 439,855 |
| 25 Jan 2022 | 678.00 | 679.00 | 661.70 | 667.00 | 667.00 | 460,302 |
| 24 Jan 2022 | 690.70 | 699.80 | 662.80 | 662.80 | 662.80 | 679,863 |
| 21 Jan 2022 | 691.10 | 701.50 | 688.80 | 697.20 | 697.20 | 536,630 |
| 20 Jan 2022 | 702.80 | 707.60 | 686.10 | 703.90 | 703.90 | 414,578 |
| 19 Jan 2022 | 679.10 | 704.70 | 676.60 | 697.70 | 697.70 | 555,364 |
| 18 Jan 2022 | 688.40 | 689.00 | 669.50 | 673.00 | 673.00 | 395,209 |
| 17 Jan 2022 | 677.10 | 687.30 | 668.10 | 686.40 | 686.40 | 261,561 |
| 14 Jan 2022 | 683.70 | 685.10 | 675.20 | 675.40 | 675.40 | 517,232 |
| 13 Jan 2022 | 702.10 | 704.80 | 685.40 | 690.00 | 690.00 | 478,517 |
| 12 Jan 2022 | 717.10 | 718.30 | 700.50 | 708.70 | 708.70 | 432,438 |
| 11 Jan 2022 | 718.10 | 721.10 | 704.20 | 710.00 | 710.00 | 370,056 |
| 10 Jan 2022 | 724.20 | 725.30 | 701.40 | 702.70 | 702.70 | 420,089 |
| 07 Jan 2022 | 727.40 | 729.40 | 710.80 | 715.80 | 715.80 | 392,865 |
| 06 Jan 2022 | 741.40 | 746.20 | 727.10 | 727.10 | 727.10 | 446,581 |
| 05 Jan 2022 | 742.50 | 758.50 | 741.70 | 758.00 | 758.00 | 384,196 |
| 04 Jan 2022 | 734.60 | 744.90 | 734.00 | 744.00 | 744.00 | 291,609 |
| 03 Jan 2022 | 734.00 | 737.50 | 727.80 | 731.00 | 731.00 | 210,987 |
| 31 Dec 2021 | 727.30 | 731.00 | 724.10 | 727.00 | 727.00 | 100,673 |
| 30 Dec 2021 | 729.10 | 735.30 | 727.50 | 730.00 | 730.00 | 246,097 |
| 29 Dec 2021 | 730.00 | 733.70 | 725.70 | 727.90 | 727.90 | 168,266 |
| 28 Dec 2021 | 722.70 | 730.80 | 720.10 | 730.80 | 730.80 | 217,145 |
| 27 Dec 2021 | 717.00 | 726.40 | 715.70 | 726.30 | 726.30 | 177,954 |
| 24 Dec 2021 | 720.90 | 724.60 | 717.40 | 717.40 | 717.40 | 48,392 |
| 23 Dec 2021 | 715.00 | 722.90 | 710.10 | 722.00 | 722.00 | 315,889 |
| 22 Dec 2021 | 706.00 | 715.70 | 702.00 | 715.40 | 715.40 | 327,128 |
| 21 Dec 2021 | 709.70 | 711.60 | 696.70 | 701.50 | 701.50 | 309,981 |
| 20 Dec 2021 | 680.20 | 700.60 | 678.00 | 697.80 | 697.80 | 377,559 |
| 17 Dec 2021 | 708.00 | 715.90 | 694.60 | 699.00 | 699.00 | 795,828 |
| 16 Dec 2021 | 723.20 | 725.00 | 709.60 | 713.30 | 713.30 | 423,780 |
| 15 Dec 2021 | 705.00 | 715.10 | 701.00 | 711.90 | 711.90 | 329,720 |
| 14 Dec 2021 | 707.30 | 716.00 | 700.10 | 701.60 | 701.60 | 288,230 |
| 13 Dec 2021 | 713.80 | 718.10 | 705.50 | 709.00 | 709.00 | 263,596 |
| 10 Dec 2021 | 709.00 | 714.20 | 706.60 | 710.00 | 710.00 | 218,081 |
| 09 Dec 2021 | 718.80 | 721.60 | 708.50 | 715.00 | 715.00 | 238,921 |
| 08 Dec 2021 | 723.40 | 725.70 | 714.30 | 714.70 | 714.70 | 364,654 |
| 07 Dec 2021 | 701.30 | 725.00 | 700.50 | 725.00 | 725.00 | 504,118 |
| 06 Dec 2021 | 683.80 | 691.40 | 674.40 | 690.10 | 690.10 | 410,554 |
| 03 Dec 2021 | 700.00 | 700.40 | 680.20 | 685.00 | 685.00 | 472,844 |
| 02 Dec 2021 | 688.00 | 696.00 | 685.20 | 686.60 | 686.60 | 452,744 |
| 01 Dec 2021 | 690.00 | 700.90 | 678.50 | 697.50 | 697.50 | 441,932 |
| 30 Nov 2021 | 687.00 | 692.30 | 678.30 | 686.60 | 686.60 | 990,257 |
| 30 Nov 2021 | 3 Dividend | |||||
| 29 Nov 2021 | 712.70 | 714.20 | 692.10 | 697.20 | 694.20 | 565,133 |
| 26 Nov 2021 | 697.00 | 713.00 | 645.00 | 692.00 | 689.02 | 921,585 |
| 25 Nov 2021 | 732.00 | 738.50 | 730.20 | 734.70 | 731.54 | 226,209 |
| 24 Nov 2021 | 721.00 | 729.30 | 716.20 | 726.10 | 722.98 | 384,226 |
| 23 Nov 2021 | 722.00 | 729.20 | 710.40 | 718.10 | 715.01 | 441,531 |
| 22 Nov 2021 | 732.30 | 735.40 | 726.50 | 728.30 | 725.17 | 297,513 |
| 19 Nov 2021 | 733.00 | 741.60 | 724.10 | 733.50 | 730.34 | 698,218 |
| 18 Nov 2021 | 729.00 | 735.90 | 727.50 | 728.50 | 725.37 | 458,866 |
| 17 Nov 2021 | 729.00 | 730.60 | 722.10 | 726.10 | 722.98 | 420,189 |
| 16 Nov 2021 | 724.50 | 731.70 | 724.40 | 729.70 | 726.56 | 419,771 |
| 15 Nov 2021 | 719.30 | 724.30 | 716.00 | 720.80 | 717.70 | 433,662 |
| 12 Nov 2021 | 706.00 | 726.60 | 705.90 | 722.90 | 719.79 | 412,199 |
| 11 Nov 2021 | 694.70 | 706.00 | 694.00 | 705.40 | 702.36 | 272,715 |
| 10 Nov 2021 | 703.20 | 704.40 | 688.90 | 698.60 | 695.59 | 349,382 |
| 09 Nov 2021 | 703.20 | 712.30 | 698.90 | 707.30 | 704.26 | 337,111 |
| 08 Nov 2021 | 714.90 | 718.70 | 705.20 | 707.40 | 704.36 | 317,489 |
| 05 Nov 2021 | 691.20 | 711.40 | 689.60 | 708.90 | 705.85 | 524,883 |
| 04 Nov 2021 | 687.00 | 693.30 | 685.60 | 692.50 | 689.52 | 348,282 |
| 03 Nov 2021 | 684.20 | 688.60 | 680.30 | 682.50 | 679.56 | 350,677 |
| 02 Nov 2021 | 684.50 | 689.80 | 680.70 | 684.80 | 681.85 | 285,336 |
| 01 Nov 2021 | 680.00 | 685.30 | 674.20 | 683.40 | 680.46 | 320,108 |
| 29 Oct 2021 | 667.30 | 677.20 | 662.00 | 677.20 | 674.29 | 434,079 |
| 28 Oct 2021 | 662.50 | 672.40 | 661.00 | 671.70 | 668.81 | 302,241 |
| 27 Oct 2021 | 659.60 | 667.50 | 659.60 | 664.30 | 661.44 | 252,036 |
| 26 Oct 2021 | 660.40 | 667.60 | 656.60 | 665.00 | 662.14 | 293,673 |
| 25 Oct 2021 | 667.90 | 669.40 | 657.80 | 659.80 | 656.96 | 239,985 |
| 22 Oct 2021 | 663.00 | 676.70 | 662.20 | 667.30 | 664.43 | 423,275 |
| 21 Oct 2021 | 651.10 | 660.90 | 646.40 | 659.70 | 656.86 | 264,050 |
| 20 Oct 2021 | 643.70 | 659.10 | 639.50 | 656.10 | 653.28 | 408,236 |
| 19 Oct 2021 | 653.00 | 654.40 | 641.10 | 646.00 | 643.22 | 305,206 |
| 18 Oct 2021 | 659.00 | 659.30 | 638.00 | 650.00 | 647.20 | 414,414 |
| 15 Oct 2021 | 672.00 | 674.00 | 664.80 | 664.80 | 661.94 | 542,414 |
| 14 Oct 2021 | 660.00 | 668.60 | 651.10 | 667.20 | 664.33 | 460,568 |
| 13 Oct 2021 | 636.00 | 658.50 | 630.60 | 653.90 | 651.09 | 627,178 |
| 12 Oct 2021 | 627.00 | 635.50 | 624.60 | 633.90 | 631.17 | 369,383 |
| 11 Oct 2021 | 625.30 | 634.10 | 619.90 | 631.70 | 628.98 | 261,049 |
| 08 Oct 2021 | 638.40 | 640.70 | 624.50 | 627.70 | 625.00 | 386,925 |
| 07 Oct 2021 | 634.50 | 641.00 | 633.30 | 637.90 | 635.16 | 439,881 |
| 06 Oct 2021 | 625.00 | 627.60 | 615.10 | 624.80 | 622.11 | 458,312 |
| 05 Oct 2021 | 623.10 | 634.00 | 620.90 | 632.50 | 629.78 | 329,281 |
| 04 Oct 2021 | 622.50 | 632.00 | 617.50 | 621.10 | 618.43 | 346,834 |
| 01 Oct 2021 | 614.00 | 631.50 | 610.00 | 630.00 | 627.29 | 448,089 |
| 30 Sept 2021 | 631.00 | 634.30 | 619.50 | 620.10 | 617.43 | 596,940 |
| 29 Sept 2021 | 626.00 | 632.80 | 623.30 | 625.50 | 622.81 | 355,217 |
| 28 Sept 2021 | 635.00 | 636.50 | 616.70 | 617.90 | 615.24 | 627,324 |
| 27 Sept 2021 | 648.30 | 651.40 | 633.30 | 637.50 | 634.76 | 297,614 |
| 24 Sept 2021 | 647.50 | 648.50 | 638.40 | 642.90 | 640.13 | 371,010 |
| 23 Sept 2021 | 649.70 | 656.40 | 643.70 | 654.10 | 651.29 | 392,213 |
| 22 Sept 2021 | 646.50 | 649.10 | 639.10 | 643.30 | 640.53 | 403,326 |
| 21 Sept 2021 | 622.60 | 636.00 | 621.00 | 636.00 | 633.26 | 490,753 |
| 20 Sept 2021 | 615.00 | 623.00 | 605.40 | 618.70 | 616.04 | 764,691 |
| 17 Sept 2021 | 634.30 | 645.20 | 627.00 | 631.00 | 628.28 | 863,299 |
| 16 Sept 2021 | 623.50 | 634.60 | 621.30 | 628.00 | 625.30 | 475,856 |
| 15 Sept 2021 | 645.20 | 645.20 | 617.70 | 621.20 | 618.53 | 706,373 |
| 14 Sept 2021 | 654.30 | 655.50 | 638.20 | 646.80 | 644.02 | 397,133 |
| 13 Sept 2021 | 666.00 | 669.00 | 654.10 | 657.00 | 654.17 | 349,720 |
| 10 Sept 2021 | 670.50 | 674.50 | 661.90 | 663.50 | 660.65 | 388,397 |
| *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.
