MC.PA - LVMH Moët Hennessy Louis Vuitton S.E.
Paris - Paris Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2020 | 383.60 | 386.70 | 381.45 | 383.20 | 383.20 | 265,685 |
| 01 Jun 2020 | 383.35 | 383.60 | 375.45 | 378.90 | 378.90 | 591,268 |
| 29 May 2020 | 386.00 | 386.00 | 375.00 | 375.00 | 375.00 | 1,158,588 |
| 28 May 2020 | 377.50 | 387.30 | 374.35 | 386.80 | 386.80 | 744,833 |
| 27 May 2020 | 367.90 | 375.50 | 363.15 | 373.85 | 373.85 | 755,724 |
| 26 May 2020 | 365.00 | 371.50 | 363.45 | 365.40 | 365.40 | 571,246 |
| 25 May 2020 | 357.70 | 362.05 | 352.80 | 361.95 | 361.95 | 344,725 |
| 22 May 2020 | 353.00 | 357.80 | 351.00 | 355.30 | 355.30 | 449,902 |
| 21 May 2020 | 356.55 | 362.20 | 355.10 | 359.85 | 359.85 | 417,304 |
| 20 May 2020 | 355.65 | 361.75 | 352.70 | 361.75 | 361.75 | 515,787 |
| 19 May 2020 | 355.00 | 359.45 | 349.95 | 357.50 | 357.50 | 933,641 |
| 18 May 2020 | 336.15 | 351.50 | 334.55 | 350.05 | 350.05 | 768,348 |
| 15 May 2020 | 333.75 | 335.55 | 327.70 | 330.25 | 330.25 | 608,567 |
| 14 May 2020 | 330.10 | 333.20 | 324.30 | 331.00 | 331.00 | 727,899 |
| 13 May 2020 | 343.50 | 344.15 | 333.20 | 335.05 | 335.05 | 619,814 |
| 12 May 2020 | 346.75 | 350.55 | 346.55 | 346.85 | 346.85 | 355,695 |
| 11 May 2020 | 355.00 | 356.00 | 345.90 | 348.90 | 348.90 | 340,324 |
| 08 May 2020 | 350.00 | 354.40 | 349.05 | 352.25 | 352.25 | 388,988 |
| 07 May 2020 | 339.25 | 347.45 | 338.50 | 345.55 | 345.55 | 459,323 |
| 06 May 2020 | 342.55 | 344.00 | 335.70 | 336.40 | 336.40 | 451,644 |
| 05 May 2020 | 342.00 | 343.70 | 336.80 | 342.50 | 342.50 | 523,195 |
| 04 May 2020 | 345.00 | 345.80 | 332.95 | 338.55 | 338.55 | 935,408 |
| 30 Apr 2020 | 361.60 | 362.85 | 351.40 | 352.45 | 352.45 | 826,049 |
| 29 Apr 2020 | 356.50 | 359.80 | 350.05 | 359.80 | 359.80 | 542,481 |
| 28 Apr 2020 | 350.55 | 360.55 | 348.35 | 357.00 | 357.00 | 537,054 |
| 27 Apr 2020 | 347.30 | 350.95 | 346.15 | 350.95 | 350.95 | 416,668 |
| 24 Apr 2020 | 344.00 | 348.25 | 340.85 | 340.85 | 340.85 | 487,270 |
| 23 Apr 2020 | 358.00 | 358.00 | 345.50 | 348.65 | 348.65 | 457,675 |
| 22 Apr 2020 | 353.00 | 354.65 | 347.80 | 353.45 | 353.45 | 461,394 |
| 21 Apr 2020 | 353.35 | 356.75 | 349.05 | 350.00 | 350.00 | 661,016 |
| 21 Apr 2020 | 4.6 Dividend | |||||
| 20 Apr 2020 | 364.25 | 364.30 | 352.45 | 360.45 | 355.85 | 688,269 |
| 17 Apr 2020 | 360.00 | 363.30 | 357.15 | 358.00 | 353.43 | 1,230,602 |
| 16 Apr 2020 | 343.40 | 348.20 | 339.70 | 342.80 | 338.43 | 698,898 |
| 15 Apr 2020 | 352.00 | 352.05 | 337.95 | 342.00 | 337.64 | 743,853 |
| 14 Apr 2020 | 351.20 | 355.10 | 348.50 | 352.00 | 347.51 | 634,000 |
| 09 Apr 2020 | 351.00 | 351.15 | 338.90 | 347.40 | 342.97 | 697,149 |
| 08 Apr 2020 | 349.45 | 350.00 | 339.70 | 343.20 | 338.82 | 466,780 |
| 07 Apr 2020 | 350.00 | 354.45 | 342.65 | 344.50 | 340.10 | 814,971 |
| 06 Apr 2020 | 336.50 | 346.60 | 334.40 | 339.75 | 335.41 | 770,040 |
| 03 Apr 2020 | 323.55 | 328.95 | 320.05 | 325.05 | 320.90 | 507,455 |
| 02 Apr 2020 | 326.15 | 328.25 | 316.10 | 325.35 | 321.20 | 697,471 |
| 01 Apr 2020 | 328.00 | 332.55 | 321.10 | 324.65 | 320.51 | 1,043,341 |
| 31 Mar 2020 | 355.00 | 355.95 | 335.80 | 338.45 | 334.13 | 1,010,235 |
| 30 Mar 2020 | 348.60 | 350.00 | 333.05 | 350.00 | 345.53 | 711,278 |
| 27 Mar 2020 | 351.40 | 355.90 | 335.80 | 341.65 | 337.29 | 1,072,791 |
| 26 Mar 2020 | 350.50 | 363.70 | 341.15 | 363.70 | 359.06 | 1,251,959 |
| 25 Mar 2020 | 349.30 | 363.50 | 338.65 | 363.50 | 358.86 | 1,331,999 |
| 24 Mar 2020 | 324.05 | 342.00 | 320.20 | 339.15 | 334.82 | 1,460,277 |
| 23 Mar 2020 | 300.00 | 318.80 | 300.00 | 311.40 | 307.43 | 1,218,819 |
| 20 Mar 2020 | 315.55 | 323.10 | 307.30 | 311.00 | 307.03 | 1,996,468 |
| 19 Mar 2020 | 291.30 | 299.00 | 282.15 | 294.95 | 291.19 | 1,327,016 |
| 18 Mar 2020 | 296.10 | 304.75 | 285.15 | 287.95 | 284.28 | 1,603,134 |
| 17 Mar 2020 | 307.00 | 316.00 | 297.20 | 311.25 | 307.28 | 1,972,486 |
| 16 Mar 2020 | 292.00 | 305.75 | 278.70 | 297.60 | 293.80 | 2,802,823 |
| 13 Mar 2020 | 316.55 | 338.35 | 309.60 | 314.90 | 310.88 | 2,334,042 |
| 12 Mar 2020 | 307.10 | 317.30 | 295.00 | 301.50 | 297.65 | 3,098,476 |
| 11 Mar 2020 | 337.20 | 340.30 | 329.80 | 330.15 | 325.94 | 1,572,252 |
| 10 Mar 2020 | 342.30 | 357.95 | 332.80 | 334.80 | 330.53 | 1,610,721 |
| 09 Mar 2020 | 340.75 | 344.15 | 331.05 | 338.00 | 333.69 | 2,442,726 |
| 06 Mar 2020 | 365.00 | 370.25 | 355.95 | 360.35 | 355.75 | 1,519,151 |
| 05 Mar 2020 | 388.00 | 388.00 | 373.80 | 374.55 | 369.77 | 911,965 |
| 04 Mar 2020 | 378.25 | 387.00 | 374.85 | 385.20 | 380.28 | 918,251 |
| 03 Mar 2020 | 385.00 | 388.80 | 376.00 | 377.35 | 372.53 | 1,361,667 |
| 02 Mar 2020 | 385.00 | 385.00 | 361.10 | 376.10 | 371.30 | 1,693,434 |
| 28 Feb 2020 | 355.75 | 373.35 | 353.15 | 370.85 | 366.12 | 2,347,024 |
| 27 Feb 2020 | 375.00 | 377.50 | 362.65 | 369.85 | 365.13 | 1,797,670 |
| 26 Feb 2020 | 377.00 | 386.95 | 368.05 | 385.25 | 380.33 | 1,162,703 |
| 25 Feb 2020 | 387.55 | 389.05 | 380.05 | 380.05 | 375.20 | 1,078,187 |
| 24 Feb 2020 | 384.20 | 391.95 | 375.25 | 385.65 | 380.73 | 1,626,587 |
| 21 Feb 2020 | 407.95 | 411.95 | 403.20 | 404.50 | 399.34 | 719,448 |
| 20 Feb 2020 | 419.05 | 419.50 | 409.80 | 409.80 | 404.57 | 506,684 |
| 19 Feb 2020 | 412.35 | 419.05 | 407.60 | 419.05 | 413.70 | 541,054 |
| 18 Feb 2020 | 409.90 | 411.00 | 407.75 | 408.85 | 403.63 | 552,569 |
| 17 Feb 2020 | 415.75 | 418.60 | 414.05 | 414.40 | 409.11 | 310,146 |
| 14 Feb 2020 | 421.00 | 421.50 | 414.95 | 414.95 | 409.65 | 439,401 |
| 13 Feb 2020 | 421.55 | 423.45 | 416.05 | 421.55 | 416.17 | 564,012 |
| 12 Feb 2020 | 414.10 | 424.70 | 412.80 | 424.70 | 419.28 | 646,869 |
| 11 Feb 2020 | 416.05 | 417.70 | 411.10 | 412.35 | 407.09 | 485,463 |
| 10 Feb 2020 | 411.00 | 414.45 | 409.70 | 413.55 | 408.27 | 538,239 |
| 07 Feb 2020 | 414.15 | 417.15 | 409.00 | 413.95 | 408.67 | 557,450 |
| 06 Feb 2020 | 418.35 | 420.10 | 412.05 | 418.05 | 412.71 | 576,989 |
| 05 Feb 2020 | 408.55 | 418.70 | 406.35 | 415.00 | 409.70 | 851,040 |
| 04 Feb 2020 | 400.00 | 410.60 | 399.45 | 410.60 | 405.36 | 721,603 |
| 03 Feb 2020 | 394.65 | 399.20 | 391.05 | 396.75 | 391.69 | 561,461 |
| 31 Jan 2020 | 400.80 | 401.15 | 394.10 | 395.30 | 390.26 | 852,171 |
| 30 Jan 2020 | 400.05 | 404.90 | 397.50 | 398.90 | 393.81 | 919,787 |
| 29 Jan 2020 | 412.00 | 420.65 | 404.40 | 407.60 | 402.40 | 1,050,070 |
| 28 Jan 2020 | 402.50 | 412.00 | 400.90 | 412.00 | 406.74 | 911,017 |
| 27 Jan 2020 | 402.90 | 405.55 | 398.25 | 401.00 | 395.88 | 1,193,045 |
| 24 Jan 2020 | 417.10 | 422.40 | 415.00 | 416.30 | 410.99 | 537,172 |
| 23 Jan 2020 | 417.85 | 421.35 | 411.65 | 411.95 | 406.69 | 663,493 |
| 22 Jan 2020 | 426.40 | 427.25 | 423.15 | 423.45 | 418.05 | 427,634 |
| 21 Jan 2020 | 419.70 | 426.10 | 412.60 | 424.95 | 419.53 | 674,294 |
| 20 Jan 2020 | 438.25 | 438.25 | 428.55 | 429.75 | 424.27 | 345,795 |
| 17 Jan 2020 | 435.00 | 439.05 | 432.65 | 439.05 | 433.45 | 519,809 |
| 16 Jan 2020 | 432.60 | 434.95 | 429.60 | 431.90 | 426.39 | 442,227 |
| 15 Jan 2020 | 432.60 | 433.70 | 428.95 | 431.45 | 425.94 | 429,805 |
| 14 Jan 2020 | 427.60 | 431.30 | 423.60 | 431.00 | 425.50 | 513,855 |
| 13 Jan 2020 | 424.55 | 428.00 | 423.70 | 426.75 | 421.30 | 375,035 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.