LVMH Moët Hennessy Louis Vuitton S.E. (MC.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 02:35PM CET. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2022 | 736.90 | 737.90 | 717.60 | 722.90 | 722.90 | 155,370 |
| 01 Dec 2022 | 5 Dividend | |||||
| 30 Nov 2022 | - | - | - | - | - | - |
| 29 Nov 2022 | 704.70 | 706.90 | 699.80 | 702.00 | 702.00 | 294,301 |
| 28 Nov 2022 | 694.70 | 701.20 | 690.60 | 698.70 | 698.70 | 374,156 |
| 25 Nov 2022 | 702.20 | 702.50 | 693.20 | 700.20 | 700.20 | 312,997 |
| 24 Nov 2022 | 700.00 | 704.00 | 697.10 | 702.20 | 702.20 | 245,547 |
| 23 Nov 2022 | 702.00 | 703.00 | 695.00 | 701.90 | 701.90 | 231,994 |
| 22 Nov 2022 | 697.00 | 698.50 | 687.40 | 697.90 | 697.90 | 281,532 |
| 21 Nov 2022 | 696.00 | 702.70 | 690.60 | 699.30 | 699.30 | 302,141 |
| 18 Nov 2022 | 700.80 | 706.00 | 694.20 | 698.20 | 698.20 | 553,905 |
| 17 Nov 2022 | 701.40 | 703.50 | 689.70 | 696.80 | 696.80 | 324,395 |
| 16 Nov 2022 | 702.10 | 707.70 | 693.20 | 698.60 | 698.60 | 367,391 |
| 15 Nov 2022 | 701.30 | 710.80 | 699.60 | 704.20 | 704.20 | 307,155 |
| 14 Nov 2022 | 704.50 | 706.60 | 698.40 | 700.70 | 700.70 | 375,821 |
| 11 Nov 2022 | 702.80 | 712.50 | 698.80 | 706.20 | 706.20 | 625,109 |
| 10 Nov 2022 | 650.00 | 687.70 | 647.70 | 686.80 | 686.80 | 533,108 |
| 09 Nov 2022 | 653.00 | 661.10 | 652.40 | 658.00 | 658.00 | 256,498 |
| 08 Nov 2022 | 651.90 | 659.80 | 647.70 | 657.50 | 657.50 | 303,787 |
| 07 Nov 2022 | 661.00 | 665.50 | 653.00 | 656.00 | 656.00 | 388,944 |
| 04 Nov 2022 | 638.00 | 671.80 | 637.20 | 666.20 | 666.20 | 716,225 |
| 03 Nov 2022 | 632.20 | 632.80 | 623.60 | 630.00 | 630.00 | 282,102 |
| 02 Nov 2022 | 655.60 | 660.70 | 634.70 | 636.70 | 636.70 | 368,720 |
| 01 Nov 2022 | 652.00 | 663.80 | 646.50 | 650.80 | 650.80 | 246,959 |
| 31 Oct 2022 | 649.00 | 649.50 | 638.10 | 639.00 | 639.00 | 311,885 |
| 28 Oct 2022 | 650.00 | 651.10 | 640.30 | 649.30 | 649.30 | 333,069 |
| 27 Oct 2022 | 658.00 | 663.40 | 651.60 | 655.40 | 655.40 | 417,211 |
| 26 Oct 2022 | 659.40 | 663.60 | 651.10 | 663.00 | 663.00 | 383,180 |
| 25 Oct 2022 | 641.00 | 658.50 | 637.20 | 658.00 | 658.00 | 356,513 |
| 24 Oct 2022 | 629.50 | 644.60 | 623.50 | 635.90 | 635.90 | 324,512 |
| 21 Oct 2022 | 626.50 | 636.90 | 619.90 | 631.50 | 631.50 | 369,381 |
| 20 Oct 2022 | 626.70 | 636.50 | 622.80 | 634.00 | 634.00 | 360,047 |
| 19 Oct 2022 | 635.50 | 641.00 | 625.00 | 625.00 | 625.00 | 265,234 |
| 18 Oct 2022 | 646.60 | 646.90 | 632.60 | 636.10 | 636.10 | 278,773 |
| 17 Oct 2022 | 627.60 | 641.80 | 614.10 | 637.70 | 637.70 | 288,699 |
| 14 Oct 2022 | 628.00 | 641.50 | 617.20 | 625.20 | 625.20 | 446,629 |
| 13 Oct 2022 | 624.00 | 624.00 | 595.30 | 617.50 | 617.50 | 546,414 |
| 12 Oct 2022 | 622.60 | 630.30 | 611.10 | 621.90 | 621.90 | 471,430 |
| 11 Oct 2022 | 605.30 | 613.70 | 601.80 | 610.50 | 610.50 | 335,449 |
| 10 Oct 2022 | 607.90 | 617.30 | 600.10 | 610.50 | 610.50 | 332,168 |
| 07 Oct 2022 | 632.60 | 635.60 | 616.50 | 618.20 | 618.20 | 398,908 |
| 06 Oct 2022 | 641.80 | 643.00 | 630.30 | 635.10 | 635.10 | 227,173 |
| 05 Oct 2022 | 644.20 | 652.50 | 632.60 | 637.30 | 637.30 | 386,410 |
| 04 Oct 2022 | 614.10 | 647.50 | 611.10 | 646.80 | 646.80 | 574,934 |
| 03 Oct 2022 | 601.00 | 610.50 | 594.70 | 608.00 | 608.00 | 391,198 |
| 30 Sept 2022 | 610.90 | 613.50 | 598.00 | 610.40 | 610.40 | 477,030 |
| 29 Sept 2022 | 610.20 | 612.60 | 598.70 | 608.00 | 608.00 | 448,908 |
| 28 Sept 2022 | 599.10 | 614.20 | 595.70 | 613.20 | 613.20 | 471,935 |
| 27 Sept 2022 | 611.90 | 624.70 | 604.00 | 604.20 | 604.20 | 427,226 |
| 26 Sept 2022 | 601.50 | 621.30 | 601.00 | 606.80 | 606.80 | 401,455 |
| 23 Sept 2022 | 629.30 | 629.30 | 603.20 | 603.20 | 603.20 | 553,484 |
| 22 Sept 2022 | 631.40 | 641.30 | 623.50 | 624.90 | 624.90 | 383,716 |
| 21 Sept 2022 | 630.00 | 643.60 | 621.80 | 643.60 | 643.60 | 290,585 |
| 20 Sept 2022 | 643.90 | 651.40 | 630.00 | 634.00 | 634.00 | 326,586 |
| 19 Sept 2022 | 632.90 | 645.50 | 627.90 | 641.00 | 641.00 | 301,806 |
| 16 Sept 2022 | 634.00 | 641.80 | 630.10 | 639.50 | 639.50 | 1,069,261 |
| 15 Sept 2022 | 654.10 | 658.40 | 637.70 | 641.40 | 641.40 | 334,309 |
| 14 Sept 2022 | 645.70 | 656.80 | 645.00 | 654.20 | 654.20 | 314,609 |
| 13 Sept 2022 | 664.00 | 668.90 | 650.60 | 650.90 | 650.90 | 336,082 |
| 12 Sept 2022 | 652.50 | 662.00 | 649.40 | 658.90 | 658.90 | 295,910 |
| 09 Sept 2022 | 642.50 | 654.40 | 642.40 | 652.30 | 652.30 | 300,281 |
| 08 Sept 2022 | 644.70 | 645.80 | 630.40 | 643.50 | 643.50 | 262,423 |
| 07 Sept 2022 | 634.40 | 644.20 | 631.20 | 641.40 | 641.40 | 234,554 |
| 06 Sept 2022 | 633.20 | 642.20 | 629.10 | 638.10 | 638.10 | 270,512 |
| 05 Sept 2022 | 629.60 | 635.90 | 626.00 | 635.00 | 635.00 | 291,469 |
| 02 Sept 2022 | 638.20 | 646.60 | 629.80 | 644.60 | 644.60 | 306,092 |
| 01 Sept 2022 | 635.20 | 638.00 | 625.40 | 632.80 | 632.80 | 532,866 |
| 31 Aug 2022 | 664.80 | 666.50 | 647.50 | 647.50 | 647.50 | 444,863 |
| 30 Aug 2022 | 667.00 | 675.50 | 655.90 | 661.80 | 661.80 | 270,293 |
| 29 Aug 2022 | 655.00 | 662.90 | 651.00 | 662.90 | 662.90 | 381,544 |
| 26 Aug 2022 | 690.60 | 691.20 | 664.00 | 669.00 | 669.00 | 425,579 |
| 25 Aug 2022 | 691.10 | 693.00 | 681.60 | 687.70 | 687.70 | 216,764 |
| 24 Aug 2022 | 674.20 | 688.40 | 674.00 | 686.80 | 686.80 | 219,765 |
| 23 Aug 2022 | 676.00 | 686.00 | 675.20 | 679.80 | 679.80 | 306,225 |
| 22 Aug 2022 | 692.00 | 693.60 | 679.20 | 682.60 | 682.60 | 428,495 |
| 19 Aug 2022 | 700.70 | 708.10 | 695.70 | 698.30 | 698.30 | 454,452 |
| 18 Aug 2022 | 700.00 | 708.40 | 698.70 | 706.90 | 706.90 | 254,403 |
| 17 Aug 2022 | 699.60 | 707.70 | 697.40 | 700.40 | 700.40 | 314,633 |
| 16 Aug 2022 | 699.50 | 699.70 | 692.50 | 698.90 | 698.90 | 267,010 |
| 15 Aug 2022 | 696.50 | 699.50 | 692.40 | 699.50 | 699.50 | 180,890 |
| 12 Aug 2022 | 692.10 | 697.60 | 689.00 | 694.50 | 694.50 | 306,806 |
| 11 Aug 2022 | 695.00 | 698.10 | 686.30 | 693.60 | 693.60 | 235,955 |
| 10 Aug 2022 | 675.30 | 692.40 | 672.30 | 690.00 | 690.00 | 294,091 |
| 09 Aug 2022 | 688.00 | 691.10 | 678.10 | 679.50 | 679.50 | 271,132 |
| 08 Aug 2022 | 685.20 | 694.90 | 685.10 | 689.10 | 689.10 | 214,886 |
| 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 |
| *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.
