LVMH Moët Hennessy Louis Vuitton S.E. (MC.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:37PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 650.60 | 666.30 | 650.20 | 663.10 | 663.10 | 354,343 |
| 25 Jul 2024 | 657.00 | 658.60 | 648.90 | 652.60 | 652.60 | 454,726 |
| 24 Jul 2024 | 661.20 | 672.70 | 646.50 | 659.40 | 659.40 | 884,635 |
| 23 Jul 2024 | 691.40 | 702.40 | 686.70 | 691.60 | 691.60 | 278,780 |
| 22 Jul 2024 | 685.30 | 696.00 | 684.80 | 692.10 | 692.10 | 300,825 |
| 19 Jul 2024 | 690.00 | 693.70 | 678.00 | 679.80 | 679.80 | 531,464 |
| 18 Jul 2024 | 698.60 | 699.70 | 690.30 | 690.30 | 690.30 | 297,447 |
| 17 Jul 2024 | 693.40 | 697.10 | 685.00 | 690.20 | 690.20 | 411,556 |
| 16 Jul 2024 | 702.10 | 703.70 | 692.00 | 692.10 | 692.10 | 301,037 |
| 15 Jul 2024 | 718.70 | 721.10 | 700.80 | 705.60 | 705.60 | 268,855 |
| 12 Jul 2024 | 714.20 | 728.90 | 713.80 | 724.80 | 724.80 | 319,569 |
| 11 Jul 2024 | 705.30 | 712.50 | 702.00 | 710.00 | 710.00 | 304,957 |
| 10 Jul 2024 | 688.50 | 700.10 | 685.40 | 697.60 | 697.60 | 328,745 |
| 09 Jul 2024 | 697.00 | 698.30 | 685.60 | 686.90 | 686.90 | 472,423 |
| 08 Jul 2024 | 711.00 | 719.30 | 695.70 | 695.70 | 695.70 | 475,097 |
| 05 Jul 2024 | 723.90 | 726.00 | 712.60 | 716.40 | 716.40 | 172,452 |
| 04 Jul 2024 | 719.80 | 722.30 | 717.40 | 719.80 | 719.80 | 177,633 |
| 03 Jul 2024 | 714.00 | 725.60 | 712.40 | 714.80 | 714.80 | 323,582 |
| 02 Jul 2024 | 711.90 | 714.70 | 703.10 | 709.60 | 709.60 | 270,194 |
| 01 Jul 2024 | 730.20 | 732.40 | 711.40 | 712.00 | 712.00 | 302,616 |
| 28 Jun 2024 | 714.40 | 717.80 | 709.40 | 713.60 | 713.60 | 397,918 |
| 27 Jun 2024 | 726.60 | 735.60 | 714.60 | 715.50 | 715.50 | 288,905 |
| 26 Jun 2024 | 738.60 | 741.80 | 720.30 | 727.00 | 727.00 | 314,903 |
| 25 Jun 2024 | 722.10 | 737.80 | 721.10 | 736.80 | 736.80 | 315,702 |
| 24 Jun 2024 | 718.00 | 730.20 | 716.70 | 726.50 | 726.50 | 262,912 |
| 21 Jun 2024 | 712.70 | 719.50 | 710.40 | 717.30 | 717.30 | 902,570 |
| 20 Jun 2024 | 707.70 | 715.80 | 706.20 | 713.60 | 713.60 | 375,045 |
| 19 Jun 2024 | 707.00 | 711.40 | 703.30 | 707.00 | 707.00 | 302,306 |
| 18 Jun 2024 | 723.70 | 726.70 | 707.90 | 710.10 | 710.10 | 322,705 |
| 17 Jun 2024 | 713.80 | 717.40 | 701.00 | 717.40 | 717.40 | 349,463 |
| 14 Jun 2024 | 726.00 | 729.70 | 707.60 | 711.40 | 711.40 | 617,570 |
| 13 Jun 2024 | 735.90 | 740.40 | 728.00 | 731.50 | 731.50 | 317,043 |
| 12 Jun 2024 | 737.40 | 743.80 | 732.20 | 735.40 | 735.40 | 356,415 |
| 11 Jun 2024 | 749.80 | 751.10 | 731.20 | 736.60 | 736.60 | 436,146 |
| 10 Jun 2024 | 750.60 | 753.10 | 738.10 | 746.30 | 746.30 | 349,551 |
| 07 Jun 2024 | 766.20 | 767.60 | 753.30 | 762.50 | 762.50 | 334,398 |
| 06 Jun 2024 | 758.10 | 767.40 | 756.50 | 762.70 | 762.70 | 348,718 |
| 05 Jun 2024 | 741.70 | 755.00 | 735.30 | 752.60 | 752.60 | 282,633 |
| 04 Jun 2024 | 740.00 | 744.50 | 735.00 | 735.00 | 735.00 | 239,063 |
| 03 Jun 2024 | 742.50 | 745.00 | 734.90 | 738.00 | 738.00 | 220,908 |
| 31 May 2024 | 734.20 | 738.80 | 731.70 | 734.90 | 734.90 | 556,189 |
| 30 May 2024 | 724.10 | 734.80 | 723.70 | 734.40 | 734.40 | 293,903 |
| 29 May 2024 | 742.80 | 744.10 | 724.20 | 724.20 | 724.20 | 531,558 |
| 28 May 2024 | 756.40 | 758.70 | 743.30 | 745.40 | 745.40 | 260,605 |
| 27 May 2024 | 750.30 | 756.20 | 748.50 | 756.20 | 756.20 | 137,570 |
| 24 May 2024 | 748.00 | 757.80 | 746.70 | 750.00 | 750.00 | 250,821 |
| 23 May 2024 | 751.80 | 755.80 | 749.70 | 752.80 | 752.80 | 233,402 |
| 22 May 2024 | 765.20 | 767.00 | 749.60 | 751.90 | 751.90 | 384,139 |
| 21 May 2024 | 777.70 | 778.80 | 767.70 | 768.10 | 768.10 | 289,755 |
| 20 May 2024 | 783.50 | 785.80 | 777.70 | 779.10 | 779.10 | 139,035 |
| 17 May 2024 | 782.00 | 790.60 | 779.20 | 783.20 | 783.20 | 337,814 |
| 16 May 2024 | 785.60 | 788.60 | 782.60 | 786.00 | 786.00 | 199,466 |
| 15 May 2024 | 790.70 | 790.70 | 773.10 | 789.00 | 789.00 | 288,308 |
| 14 May 2024 | 783.60 | 791.90 | 780.10 | 791.90 | 791.90 | 196,008 |
| 13 May 2024 | 792.60 | 793.10 | 782.10 | 782.60 | 782.60 | 167,046 |
| 10 May 2024 | 795.10 | 796.40 | 787.00 | 788.40 | 788.40 | 303,924 |
| 09 May 2024 | 785.00 | 789.00 | 778.10 | 789.00 | 789.00 | 150,180 |
| 08 May 2024 | 790.00 | 795.70 | 786.00 | 787.90 | 787.90 | 204,110 |
| 07 May 2024 | 787.80 | 790.80 | 777.80 | 789.40 | 789.40 | 215,579 |
| 06 May 2024 | 784.70 | 787.00 | 776.90 | 781.70 | 781.70 | 131,557 |
| 03 May 2024 | 773.00 | 791.50 | 770.50 | 782.00 | 782.00 | 232,682 |
| 02 May 2024 | 780.00 | 780.50 | 765.00 | 767.00 | 767.00 | 233,167 |
| 30 Apr 2024 | 779.90 | 781.60 | 772.00 | 774.40 | 774.40 | 316,018 |
| 29 Apr 2024 | 794.50 | 795.00 | 775.50 | 779.20 | 779.20 | 228,207 |
| 26 Apr 2024 | 789.00 | 797.70 | 784.00 | 792.20 | 792.20 | 230,329 |
| 25 Apr 2024 | 804.80 | 805.70 | 770.20 | 778.00 | 778.00 | 312,597 |
| 24 Apr 2024 | 794.50 | 810.80 | 792.50 | 800.20 | 800.20 | 242,086 |
| 23 Apr 2024 | 795.00 | 799.60 | 793.50 | 799.60 | 799.60 | 230,251 |
| 23 Apr 2024 | 7.5 Dividend | |||||
| 22 Apr 2024 | 802.00 | 805.70 | 792.50 | 796.80 | 789.30 | 195,796 |
| 19 Apr 2024 | 790.40 | 799.10 | 785.00 | 796.60 | 789.10 | 348,245 |
| 18 Apr 2024 | 804.10 | 808.80 | 792.60 | 796.80 | 789.30 | 300,881 |
| 17 Apr 2024 | 806.30 | 823.60 | 794.90 | 804.00 | 796.43 | 504,860 |
| 16 Apr 2024 | 783.40 | 795.00 | 780.10 | 781.80 | 774.44 | 345,405 |
| 15 Apr 2024 | 786.20 | 804.80 | 782.00 | 794.80 | 787.32 | 344,661 |
| 12 Apr 2024 | 797.20 | 801.70 | 775.30 | 781.20 | 773.85 | 285,370 |
| 11 Apr 2024 | 788.80 | 798.20 | 784.90 | 790.50 | 783.06 | 231,588 |
| 10 Apr 2024 | 803.20 | 803.90 | 782.40 | 793.00 | 785.54 | 262,823 |
| 09 Apr 2024 | 803.10 | 804.30 | 792.00 | 795.20 | 787.72 | 244,279 |
| 08 Apr 2024 | 795.70 | 808.20 | 793.90 | 807.30 | 799.70 | 245,195 |
| 05 Apr 2024 | 803.10 | 807.50 | 797.70 | 799.80 | 792.27 | 419,609 |
| 04 Apr 2024 | 816.00 | 822.10 | 810.40 | 819.40 | 811.69 | 218,756 |
| 03 Apr 2024 | 820.10 | 826.50 | 816.00 | 816.00 | 808.32 | 360,199 |
| 02 Apr 2024 | 833.10 | 843.10 | 818.60 | 821.80 | 814.06 | 383,110 |
| 28 Mar 2024 | 831.50 | 843.00 | 831.50 | 833.70 | 825.85 | 456,534 |
| 27 Mar 2024 | 821.90 | 830.30 | 816.60 | 830.30 | 822.48 | 290,229 |
| 26 Mar 2024 | 835.00 | 835.00 | 817.80 | 821.80 | 814.06 | 362,907 |
| 25 Mar 2024 | 825.20 | 826.80 | 812.80 | 825.50 | 817.73 | 307,087 |
| 22 Mar 2024 | 838.90 | 839.70 | 822.30 | 828.60 | 820.80 | 368,170 |
| 21 Mar 2024 | 856.10 | 857.90 | 840.70 | 847.90 | 839.92 | 312,507 |
| 20 Mar 2024 | 834.00 | 851.60 | 828.90 | 846.20 | 838.24 | 366,591 |
| 19 Mar 2024 | 852.00 | 860.20 | 844.60 | 860.20 | 852.10 | 234,362 |
| 18 Mar 2024 | 862.90 | 865.00 | 854.90 | 858.10 | 850.02 | 159,251 |
| 15 Mar 2024 | 867.20 | 873.80 | 860.80 | 862.30 | 854.18 | 800,577 |
| 14 Mar 2024 | 873.10 | 886.40 | 872.10 | 872.80 | 864.58 | 321,508 |
| 13 Mar 2024 | 853.30 | 869.60 | 851.60 | 867.20 | 859.04 | 302,204 |
| 12 Mar 2024 | 851.40 | 859.00 | 837.50 | 859.00 | 850.91 | 297,304 |
| 11 Mar 2024 | 838.80 | 850.40 | 838.00 | 850.40 | 842.40 | 203,515 |
| 08 Mar 2024 | 840.00 | 850.50 | 838.30 | 844.90 | 836.95 | 228,912 |
| 07 Mar 2024 | 827.20 | 843.70 | 820.80 | 839.80 | 831.90 | 277,910 |
| *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.