LVMH Moët Hennessy Louis Vuitton S.E. (MC.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 12:22PM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 790.40 | 794.20 | 785.00 | 793.20 | 793.20 | 124,816 |
| 18 Apr 2024 | 804.10 | 808.80 | 792.60 | 796.80 | 796.80 | 300,881 |
| 17 Apr 2024 | 806.30 | 823.60 | 794.90 | 804.00 | 804.00 | 504,860 |
| 16 Apr 2024 | 783.40 | 795.00 | 780.10 | 781.80 | 781.80 | 345,405 |
| 15 Apr 2024 | 786.20 | 804.80 | 782.00 | 794.80 | 794.80 | 344,661 |
| 12 Apr 2024 | 797.20 | 801.70 | 775.30 | 781.20 | 781.20 | 285,370 |
| 11 Apr 2024 | 788.80 | 798.20 | 784.90 | 790.50 | 790.50 | 231,588 |
| 10 Apr 2024 | 803.20 | 803.90 | 782.40 | 793.00 | 793.00 | 262,823 |
| 09 Apr 2024 | 803.10 | 804.30 | 792.00 | 795.20 | 795.20 | 244,279 |
| 08 Apr 2024 | 795.70 | 808.20 | 793.90 | 807.30 | 807.30 | 245,195 |
| 05 Apr 2024 | 803.10 | 807.50 | 797.70 | 799.80 | 799.80 | 419,609 |
| 04 Apr 2024 | 816.00 | 822.10 | 810.40 | 819.40 | 819.40 | 218,756 |
| 03 Apr 2024 | 820.10 | 826.50 | 816.00 | 816.00 | 816.00 | 360,199 |
| 02 Apr 2024 | 833.10 | 843.10 | 818.60 | 821.80 | 821.80 | 383,110 |
| 28 Mar 2024 | 831.50 | 843.00 | 831.50 | 833.70 | 833.70 | 456,534 |
| 27 Mar 2024 | 821.90 | 830.30 | 816.60 | 830.30 | 830.30 | 290,229 |
| 26 Mar 2024 | 835.00 | 835.00 | 817.80 | 821.80 | 821.80 | 362,907 |
| 25 Mar 2024 | 825.20 | 826.80 | 812.80 | 825.50 | 825.50 | 307,087 |
| 22 Mar 2024 | 838.90 | 839.70 | 822.30 | 828.60 | 828.60 | 368,170 |
| 21 Mar 2024 | 856.10 | 857.90 | 840.70 | 847.90 | 847.90 | 312,507 |
| 20 Mar 2024 | 834.00 | 851.60 | 828.90 | 846.20 | 846.20 | 366,591 |
| 19 Mar 2024 | 852.00 | 860.20 | 844.60 | 860.20 | 860.20 | 234,362 |
| 18 Mar 2024 | 862.90 | 865.00 | 854.90 | 858.10 | 858.10 | 159,251 |
| 15 Mar 2024 | 867.20 | 873.80 | 860.80 | 862.30 | 862.30 | 800,577 |
| 14 Mar 2024 | 873.10 | 886.40 | 872.10 | 872.80 | 872.80 | 321,508 |
| 13 Mar 2024 | 853.30 | 869.60 | 851.60 | 867.20 | 867.20 | 302,204 |
| 12 Mar 2024 | 851.40 | 859.00 | 837.50 | 859.00 | 859.00 | 297,304 |
| 11 Mar 2024 | 838.80 | 850.40 | 838.00 | 850.40 | 850.40 | 203,515 |
| 08 Mar 2024 | 840.00 | 850.50 | 838.30 | 844.90 | 844.90 | 228,912 |
| 07 Mar 2024 | 827.20 | 843.70 | 820.80 | 839.80 | 839.80 | 277,910 |
| 06 Mar 2024 | 826.40 | 838.20 | 823.00 | 832.60 | 832.60 | 212,634 |
| 05 Mar 2024 | 837.00 | 838.10 | 825.40 | 829.10 | 829.10 | 190,990 |
| 04 Mar 2024 | 842.40 | 843.00 | 832.90 | 839.80 | 839.80 | 190,896 |
| 01 Mar 2024 | 838.00 | 850.20 | 837.50 | 846.40 | 846.40 | 233,276 |
| 29 Feb 2024 | 858.00 | 858.90 | 840.00 | 842.80 | 842.80 | 534,253 |
| 28 Feb 2024 | 848.60 | 850.40 | 842.20 | 847.70 | 847.70 | 183,244 |
| 27 Feb 2024 | 842.30 | 850.40 | 840.70 | 850.40 | 850.40 | 253,401 |
| 26 Feb 2024 | 841.90 | 846.80 | 839.20 | 842.20 | 842.20 | 236,443 |
| 23 Feb 2024 | 841.20 | 850.10 | 840.00 | 850.10 | 850.10 | 329,686 |
| 22 Feb 2024 | 826.30 | 840.40 | 821.50 | 840.40 | 840.40 | 392,244 |
| 21 Feb 2024 | 825.00 | 828.00 | 818.90 | 821.60 | 821.60 | 209,929 |
| 20 Feb 2024 | 816.90 | 824.50 | 813.60 | 820.20 | 820.20 | 199,095 |
| 19 Feb 2024 | 807.60 | 823.60 | 804.00 | 821.90 | 821.90 | 141,478 |
| 16 Feb 2024 | 818.00 | 830.30 | 815.70 | 815.80 | 815.80 | 387,495 |
| 15 Feb 2024 | 813.40 | 816.60 | 809.90 | 815.60 | 815.60 | 305,395 |
| 14 Feb 2024 | 791.70 | 804.30 | 784.00 | 802.60 | 802.60 | 208,942 |
| 13 Feb 2024 | 820.10 | 824.70 | 798.40 | 800.80 | 800.80 | 333,391 |
| 12 Feb 2024 | 809.00 | 821.90 | 808.80 | 821.90 | 821.90 | 371,867 |
| 09 Feb 2024 | 809.00 | 811.60 | 798.40 | 807.50 | 807.50 | 362,765 |
| 08 Feb 2024 | 786.20 | 806.00 | 783.20 | 804.50 | 804.50 | 487,589 |
| 07 Feb 2024 | 783.40 | 789.30 | 780.40 | 784.10 | 784.10 | 324,975 |
| 06 Feb 2024 | 780.50 | 784.60 | 771.20 | 779.50 | 779.50 | 220,386 |
| 05 Feb 2024 | 776.70 | 780.70 | 774.30 | 780.70 | 780.70 | 259,307 |
| 02 Feb 2024 | 772.50 | 783.10 | 772.50 | 778.10 | 778.10 | 337,368 |
| 01 Feb 2024 | 768.20 | 775.40 | 765.20 | 770.60 | 770.60 | 264,135 |
| 31 Jan 2024 | 780.00 | 781.40 | 770.10 | 773.60 | 773.60 | 460,942 |
| 30 Jan 2024 | 778.10 | 785.80 | 774.40 | 782.00 | 782.00 | 353,778 |
| 29 Jan 2024 | 769.50 | 779.60 | 767.80 | 776.30 | 776.30 | 489,398 |
| 26 Jan 2024 | 732.00 | 779.90 | 728.80 | 773.10 | 773.10 | 1,519,188 |
| 25 Jan 2024 | 685.00 | 689.00 | 677.00 | 685.30 | 685.30 | 388,550 |
| 24 Jan 2024 | 669.60 | 689.40 | 669.50 | 683.40 | 683.40 | 525,671 |
| 23 Jan 2024 | 670.00 | 671.70 | 664.50 | 670.40 | 670.40 | 346,518 |
| 22 Jan 2024 | 667.00 | 670.30 | 659.00 | 662.90 | 662.90 | 307,905 |
| 19 Jan 2024 | 668.20 | 669.10 | 653.50 | 659.40 | 659.40 | 341,063 |
| 18 Jan 2024 | 670.00 | 673.70 | 655.80 | 663.40 | 663.40 | 625,730 |
| 17 Jan 2024 | 656.40 | 658.70 | 644.00 | 647.40 | 647.40 | 512,431 |
| 16 Jan 2024 | 664.20 | 667.00 | 661.10 | 666.30 | 666.30 | 302,654 |
| 15 Jan 2024 | 669.60 | 671.80 | 665.90 | 669.20 | 669.20 | 237,797 |
| 12 Jan 2024 | 660.00 | 669.90 | 647.60 | 669.90 | 669.90 | 518,369 |
| 11 Jan 2024 | 688.90 | 690.00 | 672.00 | 672.20 | 672.20 | 401,115 |
| 10 Jan 2024 | 683.90 | 688.50 | 680.80 | 683.00 | 683.00 | 330,019 |
| 09 Jan 2024 | 691.30 | 695.50 | 679.80 | 680.70 | 680.70 | 316,477 |
| 08 Jan 2024 | 687.50 | 691.30 | 679.10 | 691.30 | 691.30 | 337,785 |
| 05 Jan 2024 | 690.70 | 694.10 | 680.60 | 688.90 | 688.90 | 346,418 |
| 04 Jan 2024 | 693.50 | 701.00 | 693.40 | 697.80 | 697.80 | 307,568 |
| 03 Jan 2024 | 718.00 | 720.40 | 692.80 | 695.40 | 695.40 | 422,816 |
| 02 Jan 2024 | 740.00 | 740.50 | 718.70 | 723.00 | 723.00 | 271,775 |
| 29 Dec 2023 | 733.00 | 738.30 | 732.20 | 733.60 | 733.60 | 139,158 |
| 28 Dec 2023 | 736.90 | 739.70 | 728.60 | 731.00 | 731.00 | 162,422 |
| 27 Dec 2023 | 738.50 | 743.60 | 733.70 | 735.40 | 735.40 | 185,900 |
| 22 Dec 2023 | 735.30 | 742.20 | 733.40 | 737.70 | 737.70 | 290,012 |
| 21 Dec 2023 | 741.00 | 744.30 | 735.50 | 743.40 | 743.40 | 246,163 |
| 20 Dec 2023 | 747.40 | 752.00 | 740.60 | 746.90 | 746.90 | 272,127 |
| 19 Dec 2023 | 741.30 | 746.60 | 731.40 | 745.50 | 745.50 | 311,605 |
| 18 Dec 2023 | 742.50 | 743.30 | 734.00 | 741.80 | 741.80 | 272,780 |
| 15 Dec 2023 | 749.80 | 755.30 | 745.60 | 748.40 | 748.40 | 822,557 |
| 14 Dec 2023 | 750.00 | 754.80 | 741.20 | 746.80 | 746.80 | 477,648 |
| 13 Dec 2023 | 720.00 | 742.20 | 720.00 | 734.50 | 734.50 | 408,010 |
| 12 Dec 2023 | 742.30 | 746.70 | 733.00 | 733.60 | 733.60 | 322,591 |
| 11 Dec 2023 | 739.10 | 744.90 | 736.20 | 740.00 | 740.00 | 368,183 |
| 08 Dec 2023 | 716.40 | 745.50 | 716.40 | 739.10 | 739.10 | 572,988 |
| 07 Dec 2023 | 714.60 | 716.70 | 710.50 | 715.60 | 715.60 | 279,958 |
| 06 Dec 2023 | 712.50 | 720.60 | 709.30 | 718.60 | 718.60 | 351,158 |
| 05 Dec 2023 | 698.70 | 715.00 | 697.70 | 713.20 | 713.20 | 386,508 |
| 04 Dec 2023 | 695.60 | 703.90 | 692.20 | 698.70 | 698.70 | 246,110 |
| 04 Dec 2023 | 5.5 Dividend | |||||
| 01 Dec 2023 | 690.00 | 705.10 | 689.20 | 699.20 | 693.70 | 384,902 |
| 30 Nov 2023 | 693.30 | 703.10 | 682.20 | 702.70 | 697.17 | 1,013,823 |
| 29 Nov 2023 | 684.60 | 696.90 | 682.50 | 690.50 | 685.07 | 292,643 |
| 28 Nov 2023 | 683.00 | 687.00 | 676.20 | 684.50 | 679.12 | 478,189 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.