LVMH Moët Hennessy Louis Vuitton S.E. (MC.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 741.60 | 741.60 | 741.60 | 741.60 | 741.60 | - |
| 31 May 2024 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | - |
| 30 May 2024 | 725.50 | 725.50 | 725.50 | 725.50 | 725.50 | - |
| 29 May 2024 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | 2 |
| 28 May 2024 | 756.90 | 756.90 | 756.90 | 756.90 | 756.90 | - |
| 27 May 2024 | 749.40 | 751.40 | 749.40 | 751.40 | 751.40 | 3 |
| 24 May 2024 | 747.90 | 747.90 | 747.90 | 747.90 | 747.90 | - |
| 23 May 2024 | 754.20 | 754.60 | 751.10 | 751.10 | 751.10 | 19 |
| 22 May 2024 | 763.70 | 763.70 | 763.70 | 763.70 | 763.70 | - |
| 21 May 2024 | 776.10 | 776.10 | 768.80 | 768.80 | 768.80 | 11 |
| 20 May 2024 | 782.70 | 782.70 | 782.70 | 782.70 | 782.70 | - |
| 17 May 2024 | 787.10 | 787.10 | 787.10 | 787.10 | 787.10 | - |
| 16 May 2024 | 787.90 | 787.90 | 787.90 | 787.90 | 787.90 | - |
| 15 May 2024 | 788.60 | 788.60 | 776.20 | 776.20 | 776.20 | 4 |
| 14 May 2024 | 781.50 | 781.50 | 781.50 | 781.50 | 781.50 | - |
| 13 May 2024 | 790.20 | 790.20 | 790.20 | 790.20 | 790.20 | - |
| 10 May 2024 | 794.90 | 794.90 | 788.90 | 788.90 | 788.90 | 15 |
| 09 May 2024 | 784.30 | 784.30 | 784.30 | 784.30 | 784.30 | - |
| 08 May 2024 | 787.60 | 787.60 | 787.60 | 787.60 | 787.60 | - |
| 07 May 2024 | 788.20 | 788.20 | 788.20 | 788.20 | 788.20 | - |
| 06 May 2024 | 781.00 | 781.00 | 781.00 | 781.00 | 781.00 | - |
| 03 May 2024 | 772.10 | 789.50 | 772.10 | 783.30 | 783.30 | 39 |
| 02 May 2024 | 776.00 | 776.00 | 776.00 | 776.00 | 776.00 | 2 |
| 30 Apr 2024 | 779.90 | 779.90 | 779.90 | 779.90 | 779.90 | 20 |
| 29 Apr 2024 | 791.90 | 791.90 | 777.20 | 777.20 | 777.20 | 6 |
| 26 Apr 2024 | 789.80 | 789.80 | 786.60 | 789.10 | 789.10 | 17 |
| 25 Apr 2024 | 802.30 | 802.30 | 802.30 | 802.30 | 802.30 | - |
| 24 Apr 2024 | 796.00 | 805.60 | 796.00 | 805.60 | 805.60 | 13 |
| 23 Apr 2024 | 797.20 | 797.20 | 797.20 | 797.20 | 797.20 | - |
| 23 Apr 2024 | 7.5 Dividend | |||||
| 22 Apr 2024 | 805.70 | 805.70 | 805.70 | 805.70 | 798.20 | - |
| 19 Apr 2024 | 793.30 | 793.30 | 793.30 | 793.30 | 785.92 | - |
| 18 Apr 2024 | 805.20 | 805.20 | 805.20 | 805.20 | 797.70 | 2 |
| 17 Apr 2024 | 782.40 | 782.40 | 782.40 | 782.40 | 775.12 | - |
| 16 Apr 2024 | 782.40 | 782.40 | 782.40 | 782.40 | 775.12 | - |
| 15 Apr 2024 | 789.20 | 789.20 | 789.20 | 789.20 | 781.85 | - |
| 12 Apr 2024 | 797.70 | 797.70 | 782.50 | 782.50 | 775.22 | 13 |
| 11 Apr 2024 | 789.60 | 789.60 | 789.60 | 789.60 | 782.25 | 10 |
| 10 Apr 2024 | 798.60 | 798.60 | 798.60 | 798.60 | 791.17 | - |
| 09 Apr 2024 | 800.80 | 800.80 | 800.80 | 800.80 | 793.35 | - |
| 08 Apr 2024 | 795.30 | 795.30 | 795.30 | 795.30 | 787.90 | - |
| 05 Apr 2024 | 800.80 | 800.80 | 798.90 | 798.90 | 791.46 | 17 |
| 04 Apr 2024 | 814.60 | 814.60 | 814.20 | 814.20 | 806.62 | 10 |
| 03 Apr 2024 | 821.30 | 821.30 | 821.30 | 821.30 | 813.65 | - |
| 02 Apr 2024 | 841.70 | 843.40 | 841.70 | 843.40 | 835.55 | 1 |
| 28 Mar 2024 | 818.40 | 818.40 | 818.40 | 818.40 | 810.78 | - |
| 27 Mar 2024 | 820.00 | 820.00 | 818.40 | 818.40 | 810.78 | 1 |
| 26 Mar 2024 | 814.80 | 814.80 | 814.80 | 814.80 | 807.22 | - |
| 25 Mar 2024 | 824.70 | 824.70 | 814.80 | 814.80 | 807.22 | 5 |
| 22 Mar 2024 | 838.90 | 838.90 | 838.90 | 838.90 | 831.09 | - |
| 21 Mar 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 842.09 | 78 |
| 20 Mar 2024 | 837.30 | 837.30 | 831.00 | 831.00 | 823.26 | 2 |
| 19 Mar 2024 | 873.80 | 873.80 | 873.80 | 873.80 | 865.67 | - |
| 18 Mar 2024 | 873.80 | 873.80 | 873.80 | 873.80 | 865.67 | - |
| 15 Mar 2024 | 865.80 | 869.40 | 865.80 | 869.40 | 861.31 | 3 |
| 14 Mar 2024 | 856.50 | 856.50 | 856.50 | 856.50 | 848.53 | - |
| 13 Mar 2024 | 856.50 | 856.50 | 856.50 | 856.50 | 848.53 | - |
| 12 Mar 2024 | 853.60 | 853.60 | 853.60 | 853.60 | 845.65 | - |
| 11 Mar 2024 | 839.70 | 844.10 | 839.70 | 844.10 | 836.24 | 6 |
| 08 Mar 2024 | 842.50 | 842.50 | 842.50 | 842.50 | 834.66 | - |
| 07 Mar 2024 | 828.80 | 840.00 | 828.80 | 840.00 | 832.18 | 1 |
| 06 Mar 2024 | 824.90 | 824.90 | 824.90 | 824.90 | 817.22 | - |
| 05 Mar 2024 | 836.00 | 836.00 | 828.20 | 828.20 | 820.49 | 19 |
| 04 Mar 2024 | 839.20 | 839.20 | 839.20 | 839.20 | 831.39 | - |
| 01 Mar 2024 | 844.90 | 846.60 | 844.90 | 846.60 | 838.72 | 3 |
| 29 Feb 2024 | 856.40 | 856.40 | 856.40 | 856.40 | 848.43 | - |
| 28 Feb 2024 | 847.40 | 847.40 | 847.40 | 847.40 | 839.51 | 3 |
| 27 Feb 2024 | 846.10 | 846.10 | 846.10 | 846.10 | 838.22 | - |
| 26 Feb 2024 | 846.90 | 846.90 | 846.90 | 846.90 | 839.02 | 1 |
| 23 Feb 2024 | 839.90 | 839.90 | 839.90 | 839.90 | 832.08 | - |
| 22 Feb 2024 | 828.30 | 831.10 | 828.30 | 831.10 | 823.36 | 1 |
| 21 Feb 2024 | 827.40 | 827.40 | 819.60 | 819.60 | 811.97 | 1 |
| 20 Feb 2024 | 817.80 | 820.00 | 817.80 | 820.00 | 812.37 | 3 |
| 19 Feb 2024 | 810.60 | 810.60 | 810.60 | 810.60 | 803.05 | - |
| 16 Feb 2024 | 816.70 | 816.70 | 816.70 | 816.70 | 809.10 | - |
| 15 Feb 2024 | 812.20 | 812.20 | 812.20 | 812.20 | 804.64 | - |
| 14 Feb 2024 | 819.50 | 819.50 | 819.50 | 819.50 | 811.87 | - |
| 13 Feb 2024 | 818.20 | 819.50 | 818.20 | 819.50 | 811.87 | 3 |
| 12 Feb 2024 | 809.30 | 812.00 | 809.30 | 812.00 | 804.44 | 50 |
| 09 Feb 2024 | 804.60 | 806.20 | 799.50 | 804.00 | 796.52 | 30 |
| 08 Feb 2024 | 782.40 | 782.40 | 780.00 | 780.00 | 772.74 | - |
| 07 Feb 2024 | 781.90 | 781.90 | 780.00 | 780.00 | 772.74 | - |
| 06 Feb 2024 | 783.20 | 783.20 | 780.00 | 780.00 | 772.74 | 19 |
| 05 Feb 2024 | 776.40 | 780.00 | 776.40 | 780.00 | 772.74 | 1 |
| 02 Feb 2024 | 773.90 | 780.00 | 773.90 | 780.00 | 772.74 | - |
| 01 Feb 2024 | 766.80 | 766.80 | 764.30 | 764.30 | 757.19 | 2 |
| 31 Jan 2024 | 780.40 | 780.40 | 772.50 | 780.00 | 772.74 | 35 |
| 30 Jan 2024 | 776.90 | 779.00 | 776.90 | 779.00 | 771.75 | 5 |
| 29 Jan 2024 | 775.00 | 775.00 | 770.00 | 770.00 | 762.83 | 4 |
| 26 Jan 2024 | 743.70 | 775.40 | 743.70 | 771.00 | 763.82 | 5 |
| 25 Jan 2024 | 682.70 | 682.70 | 682.70 | 682.70 | 676.34 | - |
| 24 Jan 2024 | 676.20 | 676.20 | 676.20 | 676.20 | 669.91 | - |
| 23 Jan 2024 | 668.80 | 671.80 | 668.80 | 671.80 | 665.55 | 14 |
| 22 Jan 2024 | 672.50 | 672.50 | 660.90 | 660.90 | 654.75 | 4 |
| 19 Jan 2024 | 668.40 | 668.40 | 667.00 | 667.00 | 660.79 | 4 |
| 18 Jan 2024 | 661.00 | 668.20 | 658.90 | 665.40 | 659.21 | 22 |
| 17 Jan 2024 | 657.60 | 657.60 | 650.00 | 650.00 | 643.95 | 4 |
| 16 Jan 2024 | 664.20 | 664.20 | 662.00 | 662.00 | 655.84 | 3 |
| 15 Jan 2024 | 673.60 | 673.60 | 670.80 | 670.80 | 664.56 | 1 |
| 12 Jan 2024 | 664.70 | 664.70 | 660.00 | 662.40 | 656.23 | 9 |
| *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.