MC.PA - LVMH Moët Hennessy Louis Vuitton S.E.

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2020383.60386.70381.45383.20383.20265,685
01 Jun 2020383.35383.60375.45378.90378.90591,268
29 May 2020386.00386.00375.00375.00375.001,158,588
28 May 2020377.50387.30374.35386.80386.80744,833
27 May 2020367.90375.50363.15373.85373.85755,724
26 May 2020365.00371.50363.45365.40365.40571,246
25 May 2020357.70362.05352.80361.95361.95344,725
22 May 2020353.00357.80351.00355.30355.30449,902
21 May 2020356.55362.20355.10359.85359.85417,304
20 May 2020355.65361.75352.70361.75361.75515,787
19 May 2020355.00359.45349.95357.50357.50933,641
18 May 2020336.15351.50334.55350.05350.05768,348
15 May 2020333.75335.55327.70330.25330.25608,567
14 May 2020330.10333.20324.30331.00331.00727,899
13 May 2020343.50344.15333.20335.05335.05619,814
12 May 2020346.75350.55346.55346.85346.85355,695
11 May 2020355.00356.00345.90348.90348.90340,324
08 May 2020350.00354.40349.05352.25352.25388,988
07 May 2020339.25347.45338.50345.55345.55459,323
06 May 2020342.55344.00335.70336.40336.40451,644
05 May 2020342.00343.70336.80342.50342.50523,195
04 May 2020345.00345.80332.95338.55338.55935,408
30 Apr 2020361.60362.85351.40352.45352.45826,049
29 Apr 2020356.50359.80350.05359.80359.80542,481
28 Apr 2020350.55360.55348.35357.00357.00537,054
27 Apr 2020347.30350.95346.15350.95350.95416,668
24 Apr 2020344.00348.25340.85340.85340.85487,270
23 Apr 2020358.00358.00345.50348.65348.65457,675
22 Apr 2020353.00354.65347.80353.45353.45461,394
21 Apr 2020353.35356.75349.05350.00350.00661,016
21 Apr 20204.6 Dividend
20 Apr 2020364.25364.30352.45360.45355.85688,269
17 Apr 2020360.00363.30357.15358.00353.431,230,602
16 Apr 2020343.40348.20339.70342.80338.43698,898
15 Apr 2020352.00352.05337.95342.00337.64743,853
14 Apr 2020351.20355.10348.50352.00347.51634,000
09 Apr 2020351.00351.15338.90347.40342.97697,149
08 Apr 2020349.45350.00339.70343.20338.82466,780
07 Apr 2020350.00354.45342.65344.50340.10814,971
06 Apr 2020336.50346.60334.40339.75335.41770,040
03 Apr 2020323.55328.95320.05325.05320.90507,455
02 Apr 2020326.15328.25316.10325.35321.20697,471
01 Apr 2020328.00332.55321.10324.65320.511,043,341
31 Mar 2020355.00355.95335.80338.45334.131,010,235
30 Mar 2020348.60350.00333.05350.00345.53711,278
27 Mar 2020351.40355.90335.80341.65337.291,072,791
26 Mar 2020350.50363.70341.15363.70359.061,251,959
25 Mar 2020349.30363.50338.65363.50358.861,331,999
24 Mar 2020324.05342.00320.20339.15334.821,460,277
23 Mar 2020300.00318.80300.00311.40307.431,218,819
20 Mar 2020315.55323.10307.30311.00307.031,996,468
19 Mar 2020291.30299.00282.15294.95291.191,327,016
18 Mar 2020296.10304.75285.15287.95284.281,603,134
17 Mar 2020307.00316.00297.20311.25307.281,972,486
16 Mar 2020292.00305.75278.70297.60293.802,802,823
13 Mar 2020316.55338.35309.60314.90310.882,334,042
12 Mar 2020307.10317.30295.00301.50297.653,098,476
11 Mar 2020337.20340.30329.80330.15325.941,572,252
10 Mar 2020342.30357.95332.80334.80330.531,610,721
09 Mar 2020340.75344.15331.05338.00333.692,442,726
06 Mar 2020365.00370.25355.95360.35355.751,519,151
05 Mar 2020388.00388.00373.80374.55369.77911,965
04 Mar 2020378.25387.00374.85385.20380.28918,251
03 Mar 2020385.00388.80376.00377.35372.531,361,667
02 Mar 2020385.00385.00361.10376.10371.301,693,434
28 Feb 2020355.75373.35353.15370.85366.122,347,024
27 Feb 2020375.00377.50362.65369.85365.131,797,670
26 Feb 2020377.00386.95368.05385.25380.331,162,703
25 Feb 2020387.55389.05380.05380.05375.201,078,187
24 Feb 2020384.20391.95375.25385.65380.731,626,587
21 Feb 2020407.95411.95403.20404.50399.34719,448
20 Feb 2020419.05419.50409.80409.80404.57506,684
19 Feb 2020412.35419.05407.60419.05413.70541,054
18 Feb 2020409.90411.00407.75408.85403.63552,569
17 Feb 2020415.75418.60414.05414.40409.11310,146
14 Feb 2020421.00421.50414.95414.95409.65439,401
13 Feb 2020421.55423.45416.05421.55416.17564,012
12 Feb 2020414.10424.70412.80424.70419.28646,869
11 Feb 2020416.05417.70411.10412.35407.09485,463
10 Feb 2020411.00414.45409.70413.55408.27538,239
07 Feb 2020414.15417.15409.00413.95408.67557,450
06 Feb 2020418.35420.10412.05418.05412.71576,989
05 Feb 2020408.55418.70406.35415.00409.70851,040
04 Feb 2020400.00410.60399.45410.60405.36721,603
03 Feb 2020394.65399.20391.05396.75391.69561,461
31 Jan 2020400.80401.15394.10395.30390.26852,171
30 Jan 2020400.05404.90397.50398.90393.81919,787
29 Jan 2020412.00420.65404.40407.60402.401,050,070
28 Jan 2020402.50412.00400.90412.00406.74911,017
27 Jan 2020402.90405.55398.25401.00395.881,193,045
24 Jan 2020417.10422.40415.00416.30410.99537,172
23 Jan 2020417.85421.35411.65411.95406.69663,493
22 Jan 2020426.40427.25423.15423.45418.05427,634
21 Jan 2020419.70426.10412.60424.95419.53674,294
20 Jan 2020438.25438.25428.55429.75424.27345,795
17 Jan 2020435.00439.05432.65439.05433.45519,809
16 Jan 2020432.60434.95429.60431.90426.39442,227
15 Jan 2020432.60433.70428.95431.45425.94429,805
14 Jan 2020427.60431.30423.60431.00425.50513,855
13 Jan 2020424.55428.00423.70426.75421.30375,035
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more