UK markets closed

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

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
844.40+17.40 (+2.10%)
At close: 05:38PM CEST
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 2023828.90848.20828.20844.40844.40482,929
30 Mar 2023------
29 Mar 2023820.90830.00820.50822.00822.00399,785
28 Mar 2023824.30831.00813.40814.20814.20331,452
27 Mar 2023819.40821.80813.10817.00817.00307,155
24 Mar 2023818.00820.60809.70813.40813.40375,369
23 Mar 2023811.80821.00809.10820.80820.80277,171
22 Mar 2023804.70816.80802.40814.90814.90256,456
21 Mar 2023810.70815.60803.30806.70806.70294,749
20 Mar 2023790.20810.50780.70804.50804.50447,024
17 Mar 2023805.00808.00784.50787.30787.30932,225
16 Mar 2023785.30809.30776.70801.70801.70600,374
15 Mar 2023797.60800.40767.60774.70774.70658,997
14 Mar 2023785.30804.50782.30800.50800.50471,562
13 Mar 2023803.70805.80775.50781.70781.70656,071
10 Mar 2023790.00807.30785.00802.60802.60424,800
09 Mar 2023809.00811.00802.60805.20805.20305,905
08 Mar 2023805.00818.30804.40810.40810.40306,714
07 Mar 2023816.70826.40815.70816.10816.10307,546
06 Mar 2023826.00830.70820.80825.00825.00333,821
03 Mar 2023808.60817.10804.40815.10815.10302,048
02 Mar 2023785.30805.90780.90804.30804.30350,482
01 Mar 2023803.30810.50790.90792.20792.20379,198
28 Feb 2023790.00795.80787.40789.00789.00440,118
27 Feb 2023788.30800.20787.60794.80794.80312,317
24 Feb 2023811.40812.70777.30777.30777.30839,007
23 Feb 2023809.70814.30806.60809.00809.00273,432
22 Feb 2023801.40812.10793.90809.50809.50289,482
21 Feb 2023808.60812.30798.50808.90808.90264,826
20 Feb 2023820.50820.50810.10813.60813.60168,536
17 Feb 2023814.20823.60804.60818.40818.40439,757
16 Feb 2023821.80829.20818.10823.30823.30314,812
15 Feb 2023809.30830.00807.60822.60822.60378,844
14 Feb 2023811.30817.60804.50810.50810.50263,811
13 Feb 2023800.50812.90798.00810.30810.30244,265
10 Feb 2023804.70808.00790.80797.60797.60395,687
09 Feb 2023807.70813.80806.90809.20809.20275,408
08 Feb 2023814.30818.10798.50800.10800.10319,321
07 Feb 2023812.60814.00800.70807.40807.40340,198
06 Feb 2023820.20825.70807.40814.20814.20289,604
03 Feb 2023807.00830.50804.50829.40829.40505,251
02 Feb 2023798.30812.80795.30809.10809.10403,666
01 Feb 2023800.00802.10792.20795.50795.50292,831
31 Jan 2023797.40802.60792.60800.00800.00334,681
30 Jan 2023791.80799.70786.70798.80798.80296,812
27 Jan 2023785.60808.20783.70801.00801.00508,869
26 Jan 2023797.10804.20794.50801.60801.60308,282
25 Jan 2023793.50799.70787.10792.30792.30282,357
24 Jan 2023790.30795.30786.10794.80794.80325,598
23 Jan 2023786.80791.10776.60788.10788.10244,069
20 Jan 2023783.00789.80775.00782.80782.80430,218
19 Jan 2023798.70799.60774.70776.60776.60493,048
18 Jan 2023789.70805.80787.20801.90801.90425,156
17 Jan 2023789.30803.30787.00797.40797.40388,436
16 Jan 2023788.20793.80782.00792.70792.70278,890
13 Jan 2023780.60787.60772.80785.30785.30375,528
12 Jan 2023769.20787.90768.90773.70773.70462,249
11 Jan 2023764.60775.30759.50772.30772.30450,736
10 Jan 2023748.70758.40747.20756.30756.30327,475
09 Jan 2023748.00761.60746.10759.60759.60486,846
06 Jan 2023734.00748.80728.80748.80748.80318,415
05 Jan 2023729.00734.70722.10728.40728.40327,709
04 Jan 2023714.90738.00710.90738.00738.00570,725
03 Jan 2023691.50711.30691.30702.80702.80316,482
02 Jan 2023689.40695.00685.10694.10694.10194,703
30 Dec 2022696.60696.60676.60679.90679.90272,368
29 Dec 2022684.70699.00682.20696.50696.50198,655
28 Dec 2022692.30694.70685.80686.60686.60196,630
27 Dec 2022683.30692.70682.30690.20690.20249,850
23 Dec 2022681.50683.20670.10673.80673.80241,292
22 Dec 2022691.30695.80681.30684.00684.00273,558
21 Dec 2022687.00691.70682.70691.50691.50352,533
20 Dec 2022681.00683.60676.10682.90682.90355,736
19 Dec 2022695.50702.00686.30687.30687.30336,655
16 Dec 2022695.00698.60684.60693.80693.80921,702
15 Dec 2022718.80720.00691.00701.60701.60563,990
14 Dec 2022724.20729.50718.40727.40727.40380,723
13 Dec 2022717.60739.40714.70726.70726.70433,319
12 Dec 2022714.60719.30711.40716.20716.20318,952
09 Dec 2022721.90726.80715.40720.30720.30310,103
08 Dec 2022713.20721.70711.60719.00719.00279,248
07 Dec 2022707.60717.50707.20712.80712.80336,309
06 Dec 2022713.00715.30708.40714.20714.20347,705
05 Dec 2022716.40718.50710.10714.50714.50291,430
02 Dec 2022715.00722.50707.30715.30715.30366,917
01 Dec 2022736.90737.90717.10721.00721.00392,901
01 Dec 20225 Dividend
30 Nov 2022708.00737.30706.50737.30732.301,688,007
29 Nov 2022704.70706.90699.80702.00697.24294,301
28 Nov 2022694.70701.20690.60698.70693.96374,156
25 Nov 2022702.20702.50693.20700.20695.45312,997
24 Nov 2022700.00704.00697.10702.20697.44245,547
23 Nov 2022702.00703.00695.00701.90697.14231,994
22 Nov 2022697.00698.50687.40697.90693.17281,532
21 Nov 2022696.00702.70690.60699.30694.56302,141
18 Nov 2022700.80706.00694.20698.20693.47553,905
17 Nov 2022701.40703.50689.70696.80692.07324,395
16 Nov 2022702.10707.70693.20698.60693.86367,391
15 Nov 2022701.30710.80699.60704.20699.42307,155
14 Nov 2022704.50706.60698.40700.70695.95375,821
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...