MC.PA: LVMH Moët Hennessy - Louis Vuitton, Société Européenne Historical Data

1999 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 50.1495

CLOSE 50.4925

Low

LOW 28.04

High

HIGH 91.48

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	28.75	29.5	28.04	29.5
01/05/1999	29.74	31.23	29.52	30.9
01/06/1999	32.53	33.99	32.25	33.05
01/07/1999	33.21	34.04	32.61	33.87
01/08/1999	33.87	36.53	33.87	35.03
01/11/1999	35.36	36.39	34.87	34.87
01/12/1999	34.39	35.01	34.04	34.11
01/13/1999	33.42	33.42	30.8	31.89
01/14/1999	32.14	33.52	31.72	32.71
01/15/1999	31.72	34.63	31.66	34.53
01/18/1999	34.7	35.24	34.7	35.2
01/19/1999	35.2	35.79	34.95	35.2
01/20/1999	35.52	35.71	34.09	35.2
01/21/1999	35.28	36.19	34.29	35.94
01/22/1999	35.52	35.52	33.58	33.58
01/25/1999	33.54	34.19	32.29	33.13
01/26/1999	34.53	35.1	33.89	34.21
01/27/1999	35	35.03	34.43	34.7
01/28/1999	33.97	36.35	33.71	36.35
01/29/1999	36.35	36.51	35.21	35.36
02/01/1999	34.87	36.19	34.87	35.03
02/02/1999	34.85	36.11	34.47	36.05
02/03/1999	36.17	37.6	35.52	36.02
02/04/1999	35.86	36.32	35.03	35.03
02/05/1999	34.7	35.86	34.7	35.51
02/08/1999	35.03	36.51	34.77	36.35
02/09/1999	36.11	36.67	35.69	36.27
02/10/1999	35.69	35.69	34.21	34.88
02/11/1999	34.41	34.7	33.42	33.72
02/12/1999	34.05	34.47	33.52	34.04
02/15/1999	34.04	35.28	33.5	35.28
02/16/1999	35.52	35.86	34.41	35.52
02/17/1999	34.88	35.52	34.41	35.11
02/18/1999	34.41	34.41	32.51	33.16
02/19/1999	32.77	33.05	31.52	33.05
02/22/1999	33.21	33.21	31.82	32.55
02/23/1999	32.88	33.03	32.27	32.55
02/24/1999	32.22	33.5	32.22	32.71
02/25/1999	32.32	33.7	32.32	32.71
02/26/1999	32.49	33.05	32.06	32.06
03/01/1999	32.22	32.45	31.3	32.27
03/02/1999	32.15	32.61	31.76	32.07
03/03/1999	31.89	32.14	30.43	31.72
03/04/1999	31.82	33.38	31.42	33.05
03/05/1999	33.86	34.7	33.4	33.87
03/08/1999	33.87	33.87	33	33.52
03/09/1999	33.18	34.45	33.18	34.45
03/10/1999	34.57	35	34.45	34.7
03/11/1999	34.6	35.2	34.53	34.73
03/12/1999	35.26	37.08	35.13	36.88
03/15/1999	35.89	36.87	35.86	36.87
03/16/1999	36.69	37.48	36.6	37.34
03/17/1999	36.85	37.58	36.37	36.43
03/18/1999	35.86	38.8	35.86	38.21
03/19/1999	36.55	39.81	36.45	38.7
03/22/1999	38.29	39.18	37.68	38.67
03/23/1999	37.86	39.34	37.86	38.87
03/24/1999	38.67	40.15	38.12	39.99
03/25/1999	39.99	40.35	39.24	39.86
03/26/1999	39.69	40.29	39.4	39.92
03/29/1999	39.54	40.25	39.36	40.15
03/30/1999	39.58	39.58	38.43	38.59
03/31/1999	38.59	38.81	37.72	37.92
04/01/1999	37.52	38.41	37.21	37.92
04/06/1999	38.01	38.63	37.34	38.51
04/07/1999	37.97	38.8	37.23	37.61
04/08/1999	37.6	38.41	37.28	38.33
04/09/1999	38.33	39.06	38.33	39.01
04/12/1999	38.83	38.98	37.72	38.8
04/13/1999	38.96	39.13	38.01	39.13
04/14/1999	38.35	38.8	37.68	38.8
04/15/1999	38.6	38.6	37.46	38.01
04/16/1999	37.38	37.99	35.52	35.52
04/19/1999	37.18	39.08	36.87	39.08
04/20/1999	38.12	38.78	38.01	38.67
04/21/1999	38.71	39.79	38.43	39.32
04/22/1999	39.62	40.61	39.16	40.49
04/23/1999	40.32	40.73	39.82	39.99
04/26/1999	39.66	41.14	39.66	40.49
04/27/1999	40.67	41.92	40.57	41.89
04/28/1999	41.8	41.96	40.73	41.96
04/29/1999	41.2	42.12	41	41.69
04/30/1999	41.31	41.94	41.23	41.94
05/03/1999	41.94	42.14	41.18	42.14
05/04/1999	42.14	42.93	41.5	42.8
05/05/1999	42.4	43.03	42.27	42.96
05/06/1999	42.71	43.3	42.29	42.29
05/07/1999	42.77	42.77	41.72	42.17
05/10/1999	42.15	42.47	41.5	42.47
05/11/1999	42.3	42.93	42.3	42.78
05/12/1999	42.55	44.88	42.35	44.85
05/13/1999	44.61	45.77	44.47	45.44
05/14/1999	44.95	45.74	44	44.37
05/17/1999	43.32	43.6	42.31	43.13
05/18/1999	42.96	43.95	42.67	43.87
05/19/1999	43.42	44.12	43.21	44.12
05/20/1999	43.66	44.1	43.31	43.79
05/21/1999	43.54	43.77	43	43
05/25/1999	42.47	43.31	42.17	43.31
05/26/1999	43.68	44.12	42.96	43.79
05/27/1999	43.99	44.09	42.49	43.69
05/28/1999	43.14	44.37	43.14	44.13
05/31/1999	43.99	44.45	43.46	44.45
06/01/1999	43.56	43.95	43	43.13
06/02/1999	43.13	43.94	43.04	43.42
06/03/1999	43.32	44.59	43.32	44.45
06/04/1999	44.59	46.07	44.12	45.6
06/07/1999	45.6	47.34	45.44	47.1
06/08/1999	47.1	47.76	46.6	47
06/09/1999	47.08	47.26	46.41	47.13
06/10/1999	47.1	48.2	46.55	46.7
06/11/1999	46.77	47.76	46.31	47.66
06/14/1999	47.18	48.41	47.11	47.86
06/15/1999	47.68	48.67	47.14	48.25
06/16/1999	47.95	49.18	47.95	49.18
06/17/1999	49.4	49.4	48.17	49.34
06/18/1999	49.22	49.9	48.61	49.9
06/21/1999	56	57.1	55.76	57
06/22/1999	56.8	58.38	56.7	58.2
06/23/1999	57.8	58.2	57.08	58.2
06/24/1999	57.4	57.6	56.4	56.5
06/25/1999	55.52	56	55.1	55.42
06/28/1999	55.2	56.36	55.2	56
06/29/1999	56	56.56	55.3	56.56
06/30/1999	56.4	56.88	56.2	56.78
07/01/1999	57	58.14	56.56	56.82
07/02/1999	57.2	57.6	56.44	57.38
07/05/1999	57.2	57.6	56.7	56.7
07/06/1999	56.42	57.64	56.42	56.9
07/07/1999	58.06	58.06	56.6	56.74
07/08/1999	56.74	57.56	55.62	55.88
07/09/1999	55.8	56.98	55.7	56.72
07/12/1999	56.02	57.38	56.02	57.28
07/13/1999	56.82	57	56.16	56.66
07/15/1999	56.2	56.96	56	56.74
07/16/1999	56.3	56.94	56.3	56.82
07/19/1999	56.86	57.42	56.22	56.4
07/20/1999	56.22	56.34	55	55.6
07/21/1999	55	55.2	54.5	55.1
07/22/1999	54.76	55.18	54.5	54.84
07/23/1999	51.4	54.8	51.4	54.5
07/26/1999	54.5	54.72	53.4	54.36
07/27/1999	54.38	54.78	53.88	54.5
07/28/1999	54.34	54.7	53.84	54.42
07/29/1999	53.82	54.16	52.82	53.02
07/30/1999	52.8	53.2	52.06	53.1
08/02/1999	52.32	53.3	52.32	53.18
08/03/1999	53.2	53.76	52.84	53.6
08/04/1999	53.6	53.74	52.96	53.66
08/05/1999	52.9	53.68	52.64	53.58
08/06/1999	53.56	54.5	53.2	53.94
08/09/1999	54	55.2	53.66	55.2
08/10/1999	54.92	55.14	54.42	54.78
08/11/1999	54.76	55.1	54.3	54.8
08/12/1999	54.98	55.96	54.8	55.78
08/13/1999	55.2	56.4	54.72	55.9
08/16/1999	55.8	56.18	55.28	55.8
08/17/1999	56	56.32	55.48	56
08/18/1999	56.12	56.58	56	56.58
08/19/1999	56.4	56.88	55.7	56
08/20/1999	56.02	57.1	56.02	57.08
08/23/1999	57.22	58.24	57.08	58
08/24/1999	57.7	58.8	57.7	58.5
08/25/1999	58.4	59.8	58.36	59.4
08/26/1999	59.5	59.56	58.3	58.68
08/27/1999	58.4	58.92	58.22	58.7
08/30/1999	58.52	58.86	58.06	58.6
08/31/1999	57.7	58.58	57.08	57.62
09/01/1999	57.54	58.12	56.66	58
09/02/1999	57.44	58	55.82	56.84
09/03/1999	56.42	57.8	56.12	57.08
09/06/1999	57	57.26	56.34	56.34
09/07/1999	56.02	56.66	55.4	55.96
09/08/1999	55.74	58	55.04	58
09/09/1999	57.06	58.06	56.72	57.98
09/10/1999	57.42	58.4	57.4	57.52
09/13/1999	57.8	57.8	56.06	56.7
09/14/1999	56.76	57.7	56.24	56.6
09/15/1999	56.6	57.24	56.02	56.64
09/16/1999	56	57	56	56.7
09/17/1999	57.2	57.92	56.48	57.4
09/20/1999	57.6	58.7	57	58.64
09/21/1999	58.8	59.2	57.74	57.86
09/22/1999	57.42	57.8	57.14	57.42
09/23/1999	57	57.98	56.5	57.98
09/24/1999	56.96	57.8	56.56	57.4
09/27/1999	57.12	57.8	56.82	57.62
09/28/1999	57.4	57.6	56.04	56.9
09/29/1999	57.18	57.46	55.54	56.26
09/30/1999	56.06	56.5	55.36	56.3
10/01/1999	55.9	56.3	54.32	55.4
10/04/1999	55.38	55.38	54.74	55.3
10/05/1999	55.4	55.98	54.8	55.76
10/06/1999	55.74	57.7	55.6	57.68
10/07/1999	58	59.9	58	59.8
10/08/1999	59.5	60.2	58.6	59.5
10/11/1999	59.8	59.8	58.84	59.2
10/12/1999	59	59	58.12	58.6
10/13/1999	58.6	58.88	57.54	58
10/14/1999	57.4	57.4	55.84	57
10/15/1999	56.4	57.5	55.94	56.4
10/18/1999	56.5	57.44	56	57.14
10/19/1999	57.14	58.12	56.52	57.56
10/20/1999	57.44	58.7	57.22	57.9
10/21/1999	57.9	57.98	56.44	57.8
10/22/1999	57.1	57.96	57.1	57.94
10/25/1999	57.1	58.4	57.1	57.6
10/26/1999	57.84	57.88	57.48	57.74
10/27/1999	57.74	57.84	56.8	57.3
10/28/1999	57.76	58.42	55.32	55.32
10/29/1999	58	58	55.92	57.4
11/02/1999	56.8	59.9	56.3	59.9
11/03/1999	58.8	62.6	58.8	61.6
11/04/1999	62	62.84	61.6	62.64
11/05/1999	62.6	63.8	62.46	63.8
11/08/1999	63.12	63.6	62.86	63.54
11/09/1999	63.54	63.56	62.62	62.96
11/10/1999	63.02	63.26	61.86	62.94
11/11/1999	63.04	63.4	62.72	63.1
11/12/1999	63	63.56	62.7	63.12
11/15/1999	63	63.7	62.74	63.3
11/16/1999	63.36	64.92	63.06	64.44
11/17/1999	64.5	65.76	64.4	65.5
11/18/1999	65.02	66.4	65.02	65.62
11/19/1999	65.56	67.38	65.4	66.42
11/22/1999	66.4	67.9	65.3	65.38
11/23/1999	65.4	66.64	64.82	65.3
11/24/1999	65.3	65.54	64.24	65.44
11/25/1999	65.36	66.48	64.98	65.64
11/26/1999	66.62	66.8	65.2	65.66
11/29/1999	65.7	66.2	64.72	65.26
11/30/1999	64.7	66.18	64.44	64.44
12/01/1999	64.8	66.38	64.6	66.3
12/02/1999	66.26	66.4	65.24	66.02
12/03/1999	65.46	67.1	65.46	66.88
12/06/1999	66.96	68.52	66.66	68.04
12/07/1999	68.22	70.4	68.1	68.4
12/08/1999	68.8	69.08	66.84	68.2
12/09/1999	68.38	68.8	67.42	68.8
12/10/1999	68.02	69.2	67.4	68
12/13/1999	67.5	68.78	67.42	68.4
12/14/1999	67.76	68.74	67.64	67.8
12/15/1999	68	68.6	67.7	68.3
12/16/1999	68.38	68.56	67.54	68.4
12/17/1999	68.16	75.22	68	75.04
12/20/1999	74.4	75	73.5	74
12/21/1999	73.8	78.4	73.72	77.4
12/22/1999	76.3	81.96	76.3	80.2
12/23/1999	80.2	87.6	80.2	82.82
12/24/1999	85	86.56	84	85
12/27/1999	85.9	87	84.82	84.82
12/28/1999	86.8	86.8	85.16	86
12/29/1999	86.78	87.38	86.22	87.2
12/30/1999	87.7	91.48	86.08	88.94

Menu

Create your free account now!

MC.PA: LVMH Moët Hennessy - Louis Vuitton, Société Européenne Historical Data

1999 Historical Chart

Average

Low

High