LVMH Moët Hennessy - Louis Vuitton, Société Européenne (MC.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 794.50 | 810.80 | 792.50 | 800.20 | 800.20 | 242,086 |
| Apr 23, 2024 | 795.00 | 799.60 | 793.50 | 799.60 | 799.60 | 230,251 |
| Apr 23, 2024 | 7.5 Dividend | |||||
| Apr 22, 2024 | 802.00 | 805.70 | 792.50 | 796.80 | 789.30 | 195,796 |
| Apr 19, 2024 | 790.40 | 799.10 | 785.00 | 796.60 | 789.10 | 348,245 |
| Apr 18, 2024 | 804.10 | 808.80 | 792.60 | 796.80 | 789.30 | 300,881 |
| Apr 17, 2024 | 806.30 | 823.60 | 794.90 | 804.00 | 796.43 | 504,860 |
| Apr 16, 2024 | 783.40 | 795.00 | 780.10 | 781.80 | 774.44 | 345,405 |
| Apr 15, 2024 | 786.20 | 804.80 | 782.00 | 794.80 | 787.32 | 344,661 |
| Apr 12, 2024 | 797.20 | 801.70 | 775.30 | 781.20 | 773.85 | 285,370 |
| Apr 11, 2024 | 788.80 | 798.20 | 784.90 | 790.50 | 783.06 | 231,588 |
| Apr 10, 2024 | 803.20 | 803.90 | 782.40 | 793.00 | 785.54 | 262,823 |
| Apr 09, 2024 | 803.10 | 804.30 | 792.00 | 795.20 | 787.72 | 244,279 |
| Apr 08, 2024 | 795.70 | 808.20 | 793.90 | 807.30 | 799.70 | 245,195 |
| Apr 05, 2024 | 803.10 | 807.50 | 797.70 | 799.80 | 792.27 | 419,609 |
| Apr 04, 2024 | 816.00 | 822.10 | 810.40 | 819.40 | 811.69 | 218,756 |
| Apr 03, 2024 | 820.10 | 826.50 | 816.00 | 816.00 | 808.32 | 360,199 |
| Apr 02, 2024 | 833.10 | 843.10 | 818.60 | 821.80 | 814.06 | 383,110 |
| Mar 28, 2024 | 831.50 | 843.00 | 831.50 | 833.70 | 825.85 | 456,534 |
| Mar 27, 2024 | 821.90 | 830.30 | 816.60 | 830.30 | 822.48 | 290,229 |
| Mar 26, 2024 | 835.00 | 835.00 | 817.80 | 821.80 | 814.06 | 362,907 |
| Mar 25, 2024 | 825.20 | 826.80 | 812.80 | 825.50 | 817.73 | 307,087 |
| Mar 22, 2024 | 838.90 | 839.70 | 822.30 | 828.60 | 820.80 | 368,170 |
| Mar 21, 2024 | 856.10 | 857.90 | 840.70 | 847.90 | 839.92 | 312,507 |
| Mar 20, 2024 | 834.00 | 851.60 | 828.90 | 846.20 | 838.24 | 366,591 |
| Mar 19, 2024 | 852.00 | 860.20 | 844.60 | 860.20 | 852.10 | 234,362 |
| Mar 18, 2024 | 862.90 | 865.00 | 854.90 | 858.10 | 850.02 | 159,251 |
| Mar 15, 2024 | 867.20 | 873.80 | 860.80 | 862.30 | 854.18 | 800,577 |
| Mar 14, 2024 | 873.10 | 886.40 | 872.10 | 872.80 | 864.58 | 321,508 |
| Mar 13, 2024 | 853.30 | 869.60 | 851.60 | 867.20 | 859.04 | 302,204 |
| Mar 12, 2024 | 851.40 | 859.00 | 837.50 | 859.00 | 850.91 | 297,304 |
| Mar 11, 2024 | 838.80 | 850.40 | 838.00 | 850.40 | 842.40 | 203,515 |
| Mar 08, 2024 | 840.00 | 850.50 | 838.30 | 844.90 | 836.95 | 228,912 |
| Mar 07, 2024 | 827.20 | 843.70 | 820.80 | 839.80 | 831.90 | 277,910 |
| Mar 06, 2024 | 826.40 | 838.20 | 823.00 | 832.60 | 824.76 | 212,634 |
| Mar 05, 2024 | 837.00 | 838.10 | 825.40 | 829.10 | 821.30 | 190,990 |
| Mar 04, 2024 | 842.40 | 843.00 | 832.90 | 839.80 | 831.90 | 190,896 |
| Mar 01, 2024 | 838.00 | 850.20 | 837.50 | 846.40 | 838.43 | 233,276 |
| Feb 29, 2024 | 858.00 | 858.90 | 840.00 | 842.80 | 834.87 | 534,253 |
| Feb 28, 2024 | 848.60 | 850.40 | 842.20 | 847.70 | 839.72 | 183,244 |
| Feb 27, 2024 | 842.30 | 850.40 | 840.70 | 850.40 | 842.40 | 253,401 |
| Feb 26, 2024 | 841.90 | 846.80 | 839.20 | 842.20 | 834.27 | 236,443 |
| Feb 23, 2024 | 841.20 | 850.10 | 840.00 | 850.10 | 842.10 | 329,686 |
| Feb 22, 2024 | 826.30 | 840.40 | 821.50 | 840.40 | 832.49 | 392,244 |
| Feb 21, 2024 | 825.00 | 828.00 | 818.90 | 821.60 | 813.87 | 209,929 |
| Feb 20, 2024 | 816.90 | 824.50 | 813.60 | 820.20 | 812.48 | 199,095 |
| Feb 19, 2024 | 807.60 | 823.60 | 804.00 | 821.90 | 814.16 | 141,478 |
| Feb 16, 2024 | 818.00 | 830.30 | 815.70 | 815.80 | 808.12 | 387,495 |
| Feb 15, 2024 | 813.40 | 816.60 | 809.90 | 815.60 | 807.92 | 305,395 |
| Feb 14, 2024 | 791.70 | 804.30 | 784.00 | 802.60 | 795.05 | 208,942 |
| Feb 13, 2024 | 820.10 | 824.70 | 798.40 | 800.80 | 793.26 | 333,391 |
| Feb 12, 2024 | 809.00 | 821.90 | 808.80 | 821.90 | 814.16 | 371,867 |
| Feb 09, 2024 | 809.00 | 811.60 | 798.40 | 807.50 | 799.90 | 362,765 |
| Feb 08, 2024 | 786.20 | 806.00 | 783.20 | 804.50 | 796.93 | 487,589 |
| Feb 07, 2024 | 783.40 | 789.30 | 780.40 | 784.10 | 776.72 | 324,975 |
| Feb 06, 2024 | 780.50 | 784.60 | 771.20 | 779.50 | 772.16 | 220,386 |
| Feb 05, 2024 | 776.70 | 780.70 | 774.30 | 780.70 | 773.35 | 259,307 |
| Feb 02, 2024 | 772.50 | 783.10 | 772.50 | 778.10 | 770.78 | 337,368 |
| Feb 01, 2024 | 768.20 | 775.40 | 765.20 | 770.60 | 763.35 | 264,135 |
| Jan 31, 2024 | 780.00 | 781.40 | 770.10 | 773.60 | 766.32 | 460,942 |
| Jan 30, 2024 | 778.10 | 785.80 | 774.40 | 782.00 | 774.64 | 353,778 |
| Jan 29, 2024 | 769.50 | 779.60 | 767.80 | 776.30 | 768.99 | 489,398 |
| Jan 26, 2024 | 732.00 | 779.90 | 728.80 | 773.10 | 765.82 | 1,519,188 |
| Jan 25, 2024 | 685.00 | 689.00 | 677.00 | 685.30 | 678.85 | 388,550 |
| Jan 24, 2024 | 669.60 | 689.40 | 669.50 | 683.40 | 676.97 | 525,671 |
| Jan 23, 2024 | 670.00 | 671.70 | 664.50 | 670.40 | 664.09 | 346,518 |
| Jan 22, 2024 | 667.00 | 670.30 | 659.00 | 662.90 | 656.66 | 307,905 |
| Jan 19, 2024 | 668.20 | 669.10 | 653.50 | 659.40 | 653.19 | 341,063 |
| Jan 18, 2024 | 670.00 | 673.70 | 655.80 | 663.40 | 657.16 | 625,730 |
| Jan 17, 2024 | 656.40 | 658.70 | 644.00 | 647.40 | 641.31 | 512,431 |
| Jan 16, 2024 | 664.20 | 667.00 | 661.10 | 666.30 | 660.03 | 302,654 |
| Jan 15, 2024 | 669.60 | 671.80 | 665.90 | 669.20 | 662.90 | 237,797 |
| Jan 12, 2024 | 660.00 | 669.90 | 647.60 | 669.90 | 663.59 | 518,369 |
| Jan 11, 2024 | 688.90 | 690.00 | 672.00 | 672.20 | 665.87 | 401,115 |
| Jan 10, 2024 | 683.90 | 688.50 | 680.80 | 683.00 | 676.57 | 330,019 |
| Jan 09, 2024 | 691.30 | 695.50 | 679.80 | 680.70 | 674.29 | 316,477 |
| Jan 08, 2024 | 687.50 | 691.30 | 679.10 | 691.30 | 684.79 | 337,785 |
| Jan 05, 2024 | 690.70 | 694.10 | 680.60 | 688.90 | 682.42 | 346,418 |
| Jan 04, 2024 | 693.50 | 701.00 | 693.40 | 697.80 | 691.23 | 307,568 |
| Jan 03, 2024 | 718.00 | 720.40 | 692.80 | 695.40 | 688.85 | 422,816 |
| Jan 02, 2024 | 740.00 | 740.50 | 718.70 | 723.00 | 716.19 | 271,775 |
| Dec 29, 2023 | 733.00 | 738.30 | 732.20 | 733.60 | 726.69 | 139,158 |
| Dec 28, 2023 | 736.90 | 739.70 | 728.60 | 731.00 | 724.12 | 162,422 |
| Dec 27, 2023 | 738.50 | 743.60 | 733.70 | 735.40 | 728.48 | 185,900 |
| Dec 22, 2023 | 735.30 | 742.20 | 733.40 | 737.70 | 730.76 | 290,012 |
| Dec 21, 2023 | 741.00 | 744.30 | 735.50 | 743.40 | 736.40 | 246,163 |
| Dec 20, 2023 | 747.40 | 752.00 | 740.60 | 746.90 | 739.87 | 272,127 |
| Dec 19, 2023 | 741.30 | 746.60 | 731.40 | 745.50 | 738.48 | 311,605 |
| Dec 18, 2023 | 742.50 | 743.30 | 734.00 | 741.80 | 734.82 | 272,780 |
| Dec 15, 2023 | 749.80 | 755.30 | 745.60 | 748.40 | 741.36 | 822,557 |
| Dec 14, 2023 | 750.00 | 754.80 | 741.20 | 746.80 | 739.77 | 477,648 |
| Dec 13, 2023 | 720.00 | 742.20 | 720.00 | 734.50 | 727.59 | 408,010 |
| Dec 12, 2023 | 742.30 | 746.70 | 733.00 | 733.60 | 726.69 | 322,591 |
| Dec 11, 2023 | 739.10 | 744.90 | 736.20 | 740.00 | 733.03 | 368,183 |
| Dec 08, 2023 | 716.40 | 745.50 | 716.40 | 739.10 | 732.14 | 572,988 |
| Dec 07, 2023 | 714.60 | 716.70 | 710.50 | 715.60 | 708.86 | 279,958 |
| Dec 06, 2023 | 712.50 | 720.60 | 709.30 | 718.60 | 711.84 | 351,158 |
| Dec 05, 2023 | 698.70 | 715.00 | 697.70 | 713.20 | 706.49 | 386,508 |
| Dec 04, 2023 | 695.60 | 703.90 | 692.20 | 698.70 | 692.12 | 246,110 |
| Dec 04, 2023 | 5.5 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.