UK markets closed

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

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
724.20-21.20 (-2.84%)
At close: 05:36PM CEST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 2024742.80744.10724.20724.20724.20531,558
28 May 2024756.40758.70743.30745.40745.40260,605
27 May 2024750.30756.20748.50756.20756.20137,570
24 May 2024748.00757.80746.70750.00750.00250,821
23 May 2024751.80755.80749.70752.80752.80233,402
22 May 2024765.20767.00749.60751.90751.90384,139
21 May 2024777.70778.80767.70768.10768.10289,755
20 May 2024783.50785.80777.70779.10779.10139,035
17 May 2024782.00790.60779.20783.20783.20337,814
16 May 2024785.60788.60782.60786.00786.00199,466
15 May 2024790.70790.70773.10789.00789.00288,308
14 May 2024783.60791.90780.10791.90791.90196,008
13 May 2024792.60793.10782.10782.60782.60167,046
10 May 2024795.10796.40787.00788.40788.40303,924
09 May 2024785.00789.00778.10789.00789.00150,180
08 May 2024790.00795.70786.00787.90787.90204,110
07 May 2024787.80790.80777.80789.40789.40215,579
06 May 2024784.70787.00776.90781.70781.70131,557
03 May 2024773.00791.50770.50782.00782.00232,682
02 May 2024780.00780.50765.00767.00767.00233,167
30 Apr 2024779.90781.60772.00774.40774.40316,018
29 Apr 2024794.50795.00775.50779.20779.20228,207
26 Apr 2024789.00797.70784.00792.20792.20230,329
25 Apr 2024804.80805.70770.20778.00778.00312,597
24 Apr 2024794.50810.80792.50800.20800.20242,086
23 Apr 2024795.00799.60793.50799.60799.60230,251
23 Apr 20247.5 Dividend
22 Apr 2024802.00805.70792.50796.80789.30195,796
19 Apr 2024790.40799.10785.00796.60789.10348,245
18 Apr 2024804.10808.80792.60796.80789.30300,881
17 Apr 2024806.30823.60794.90804.00796.43504,860
16 Apr 2024783.40795.00780.10781.80774.44345,405
15 Apr 2024786.20804.80782.00794.80787.32344,661
12 Apr 2024797.20801.70775.30781.20773.85285,370
11 Apr 2024788.80798.20784.90790.50783.06231,588
10 Apr 2024803.20803.90782.40793.00785.54262,823
09 Apr 2024803.10804.30792.00795.20787.72244,279
08 Apr 2024795.70808.20793.90807.30799.70245,195
05 Apr 2024803.10807.50797.70799.80792.27419,609
04 Apr 2024816.00822.10810.40819.40811.69218,756
03 Apr 2024820.10826.50816.00816.00808.32360,199
02 Apr 2024833.10843.10818.60821.80814.06383,110
28 Mar 2024831.50843.00831.50833.70825.85456,534
27 Mar 2024821.90830.30816.60830.30822.48290,229
26 Mar 2024835.00835.00817.80821.80814.06362,907
25 Mar 2024825.20826.80812.80825.50817.73307,087
22 Mar 2024838.90839.70822.30828.60820.80368,170
21 Mar 2024856.10857.90840.70847.90839.92312,507
20 Mar 2024834.00851.60828.90846.20838.24366,591
19 Mar 2024852.00860.20844.60860.20852.10234,362
18 Mar 2024862.90865.00854.90858.10850.02159,251
15 Mar 2024867.20873.80860.80862.30854.18800,577
14 Mar 2024873.10886.40872.10872.80864.58321,508
13 Mar 2024853.30869.60851.60867.20859.04302,204
12 Mar 2024851.40859.00837.50859.00850.91297,304
11 Mar 2024838.80850.40838.00850.40842.40203,515
08 Mar 2024840.00850.50838.30844.90836.95228,912
07 Mar 2024827.20843.70820.80839.80831.90277,910
06 Mar 2024826.40838.20823.00832.60824.76212,634
05 Mar 2024837.00838.10825.40829.10821.30190,990
04 Mar 2024842.40843.00832.90839.80831.90190,896
01 Mar 2024838.00850.20837.50846.40838.43233,276
29 Feb 2024858.00858.90840.00842.80834.87534,253
28 Feb 2024848.60850.40842.20847.70839.72183,244
27 Feb 2024842.30850.40840.70850.40842.40253,401
26 Feb 2024841.90846.80839.20842.20834.27236,443
23 Feb 2024841.20850.10840.00850.10842.10329,686
22 Feb 2024826.30840.40821.50840.40832.49392,244
21 Feb 2024825.00828.00818.90821.60813.87209,929
20 Feb 2024816.90824.50813.60820.20812.48199,095
19 Feb 2024807.60823.60804.00821.90814.16141,478
16 Feb 2024818.00830.30815.70815.80808.12387,495
15 Feb 2024813.40816.60809.90815.60807.92305,395
14 Feb 2024791.70804.30784.00802.60795.05208,942
13 Feb 2024820.10824.70798.40800.80793.26333,391
12 Feb 2024809.00821.90808.80821.90814.16371,867
09 Feb 2024809.00811.60798.40807.50799.90362,765
08 Feb 2024786.20806.00783.20804.50796.93487,589
07 Feb 2024783.40789.30780.40784.10776.72324,975
06 Feb 2024780.50784.60771.20779.50772.16220,386
05 Feb 2024776.70780.70774.30780.70773.35259,307
02 Feb 2024772.50783.10772.50778.10770.78337,368
01 Feb 2024768.20775.40765.20770.60763.35264,135
31 Jan 2024780.00781.40770.10773.60766.32460,942
30 Jan 2024778.10785.80774.40782.00774.64353,778
29 Jan 2024769.50779.60767.80776.30768.99489,398
26 Jan 2024732.00779.90728.80773.10765.821,519,188
25 Jan 2024685.00689.00677.00685.30678.85388,550
24 Jan 2024669.60689.40669.50683.40676.97525,671
23 Jan 2024670.00671.70664.50670.40664.09346,518
22 Jan 2024667.00670.30659.00662.90656.66307,905
19 Jan 2024668.20669.10653.50659.40653.19341,063
18 Jan 2024670.00673.70655.80663.40657.16625,730
17 Jan 2024656.40658.70644.00647.40641.31512,431
16 Jan 2024664.20667.00661.10666.30660.03302,654
15 Jan 2024669.60671.80665.90669.20662.90237,797
12 Jan 2024660.00669.90647.60669.90663.59518,369
11 Jan 2024688.90690.00672.00672.20665.87401,115
10 Jan 2024683.90688.50680.80683.00676.57330,019
09 Jan 2024691.30695.50679.80680.70674.29316,477
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...