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

2000 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 84.2638

CLOSE 85.1043

Low

LOW 17.56

High

HIGH 98.7

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	91.78	93.18	88.2	88.8
01/04/2000	90.8	90.8	80.4	80.4
01/05/2000	79	79.8	76	77.68
01/06/2000	77.6	77.6	74.46	76.8
01/07/2000	76.4	76.8	74.02	76.8
01/10/2000	77.6	82.68	77.58	80.04
01/11/2000	81.6	83	80.4	81.6
01/12/2000	81.32	86.4	81	85.2
01/13/2000	85.6	90.94	85	90.4
01/14/2000	91.2	94.56	87.84	94
01/17/2000	93.8	94.8	91.64	93
01/18/2000	93.58	93.58	86.26	89.2
01/19/2000	86.9	88.14	86.2	88
01/20/2000	90.4	90.4	85	88.6
01/21/2000	87.4	87.8	82.74	86.6
01/24/2000	85.62	86.96	84.5	85.8
01/25/2000	84.04	85	83.1	84
01/26/2000	83.7	85.28	83.64	84
01/27/2000	83.82	85.36	83.6	84.2
01/28/2000	84.2	85.2	81.94	84.4
01/31/2000	82.98	83.08	81.2	82.2
02/01/2000	83.2	83.2	80.4	82.2
02/02/2000	83.18	85.8	81.7	85.8
02/03/2000	86	89.4	85.3	88.18
02/04/2000	88.28	90	86.5	88.2
02/07/2000	88.2	88.4	86.44	87.5
02/08/2000	87	90.5	86.8	89.6
02/09/2000	88.6	88.82	83	85.98
02/10/2000	84.6	84.6	78.18	78.44
02/11/2000	80	81.86	78.74	81.86
02/14/2000	80.6	81.86	80	81.7
02/15/2000	81.6	81.7	79	79.54
02/16/2000	81.3	81.4	77.8	80.2
02/17/2000	80.4	80.8	78.02	79
02/18/2000	79.6	79.86	72.4	75.24
02/21/2000	73.6	73.6	70.2	73.2
02/22/2000	74	74.84	72.28	72.5
02/23/2000	72.84	73.6	72.2	72.8
02/24/2000	74.2	77.58	73.8	74.76
02/25/2000	76.4	79.2	76	78.74
02/28/2000	77.4	78	74.9	77.02
02/29/2000	77.98	78	75.98	77.1
03/01/2000	76.72	76.9	74.6	76.74
03/02/2000	76	76.56	74.2	75.8
03/03/2000	73.62	74.8	72	73
03/06/2000	72.98	73.18	70.2	71.3
03/07/2000	70.8	76.8	70.62	75
03/08/2000	74.16	76.8	73.16	74.34
03/09/2000	78	78.6	75.44	76.58
03/10/2000	79.4	84	79.4	83.4
03/13/2000	84	88.2	81.98	87.6
03/14/2000	88.2	90.66	86.1	88.84
03/15/2000	88	89.2	87	87
03/16/2000	88.7	88.8	86	87.1
03/17/2000	88	88.2	83.62	86.2
03/20/2000	84	84.94	82.6	83.18
03/21/2000	82	82.38	80.52	81.2
03/22/2000	80.22	83.74	80.04	81.8
03/23/2000	82.6	83	79.9	81.5
03/24/2000	82	87.96	80.26	85.6
03/27/2000	86.8	86.86	85.04	86.2
03/28/2000	85	88	84.4	86.28
03/29/2000	85.38	87.58	84.4	86.44
03/30/2000	84.8	85.9	83.96	84
03/31/2000	84	87.44	83.2	87.44
04/03/2000	87.36	87.36	84.26	86.2
04/04/2000	86.2	89.2	85	88
04/05/2000	88	88	83.04	86.2
04/06/2000	87.7	87.7	84	86.24
04/07/2000	86	86.54	84.02	86.4
04/10/2000	86.4	87	85	85.6
04/11/2000	86.42	86.78	84.2	85.76
04/12/2000	87	87.8	84.4	86.8
04/13/2000	85.4	87.2	84.44	86.5
04/14/2000	87	87.8	85.1	86
04/17/2000	85.29	86.6	83.3	85.96
04/18/2000	85.96	86.6	83.2	86.04
04/19/2000	86.2	86.6	83.7	85.3
04/20/2000	85.76	87.8	85	87.8
04/21/2000	17.56	87.8	17.56	87.8
04/24/2000	17.56	87.8	17.56	87.8
04/25/2000	87	90.88	86.6	89.7
04/26/2000	89.6	96.98	89.6	95.2
04/27/2000	95.4	95.4	89.4	90.8
04/28/2000	92.8	93.8	91	92.32
05/01/2000	18.46	92.32	18.46	92.32
05/02/2000	92.98	94.8	92.4	94.16
05/03/2000	94	94.38	90.8	91.6
05/04/2000	92.8	92.8	90.02	91.92
05/05/2000	92	92.36	88.88	91.52
05/08/2000	91.92	91.98	88.58	90.4
05/09/2000	90.4	91.6	90.06	91
05/10/2000	91	91.64	90.16	90.68
05/11/2000	90	90.7	87.04	90.2
05/12/2000	90.98	95.3	90.4	92.24
05/15/2000	92.4	92.6	91.08	91.44
05/16/2000	92.4	94.94	91.52	93.44
05/17/2000	94.4	95.96	93.4	94.78
05/18/2000	95.4	95.4	93.02	93.86
05/19/2000	93.92	93.92	89.96	90.62
05/22/2000	91	91.6	88.84	89.2
05/23/2000	90.8	92.98	89.2	89.82
05/24/2000	88.9	91.2	88.66	89.4
05/25/2000	89	89.56	87.2	89.4
05/26/2000	89.2	89.52	88.52	89.52
05/29/2000	89.2	89.4	86.5	89.06
05/30/2000	88.5	89.58	87	87.96
05/31/2000	87.24	87.62	85.1	87.44
06/01/2000	86	88.5	86	87.9
06/02/2000	88.5	91.2	88.08	90.6
06/05/2000	90.6	91.8	89.12	90.4
06/06/2000	90.2	92.4	89.42	90
06/07/2000	90.76	91.76	89.42	90.58
06/08/2000	91	91	85.72	88
06/09/2000	88.76	88.76	86	87.94
06/12/2000	17.59	87.94	17.59	87.94
06/13/2000	87.94	89.4	86.12	87.1
06/14/2000	87.6	87.6	85.76	87.3
06/15/2000	87.52	88.52	86.88	86.88
06/16/2000	89.8	89.8	84.48	84.54
06/19/2000	85.2	85.6	84	84.88
06/20/2000	85.62	86.64	85.2	86.08
06/21/2000	85.5	86.12	84.1	85
06/22/2000	85	89.12	84.4	86.66
06/23/2000	87.2	89.58	86.4	89.5
06/26/2000	88.98	91.46	88	91
06/27/2000	91.6	91.6	88.12	90.36
06/28/2000	90.4	91	89.74	90.88
06/29/2000	89.2	90.6	89.2	89.86
06/30/2000	89.4	89.54	86.84	87.56
07/03/2000	87.9	87.9	84.4	87.15
07/04/2000	87.45	87.45	84.2	85.95
07/05/2000	87.1	89.35	86.25	86.8
07/06/2000	87.8	88.3	85.5	86.4
07/07/2000	87	89.8	85.05	88.2
07/10/2000	86.75	91.5	86.75	87.9
07/11/2000	90.95	92.1	84.05	89.7
07/12/2000	89.9	92	88.85	89.85
07/13/2000	90.4	90.4	87	89.8
07/14/2000	89.8	89.8	89.8	89.8
07/17/2000	91	92.25	90.2	91
07/18/2000	91.5	91.5	88.9	89.7
07/19/2000	91	91	86.85	88.75
07/20/2000	88.75	91.75	88	91.6
07/21/2000	91.6	91.6	89.25	91
07/24/2000	91.2	91.5	89.05	91.5
07/25/2000	91.5	93	89.55	92
07/26/2000	92.9	94.65	91.65	91.8
07/27/2000	93.9	94.9	92.65	94.85
07/28/2000	94	94.8	91.9	92.35
07/31/2000	92.25	95	90	93.85
08/01/2000	93.1	95.75	93.1	94.8
08/02/2000	94.8	98.6	93.05	96
08/03/2000	95.4	98.7	93.1	93.6
08/04/2000	94.8	95	92	92.95
08/07/2000	92.65	95.8	92.5	94.6
08/08/2000	94.05	96.5	94	96.5
08/09/2000	96.75	97	94.5	96.2
08/10/2000	96	96.45	94.2	96.45
08/11/2000	96.2	97.9	94.6	95.55
08/14/2000	97	97	94.2	95.7
08/15/2000	95.95	96.4	94.2	95.2
08/16/2000	96.2	97.8	95.5	96.1
08/17/2000	95.2	96	91	94.5
08/18/2000	93.75	94.5	90.2	92.6
08/21/2000	91.5	92.35	88.3	89.75
08/22/2000	90.75	90.75	89.15	89.6
08/23/2000	90.1	90.25	87.6	90
08/24/2000	90	90.35	88.1	89.5
08/25/2000	88.9	91.9	88.5	91.45
08/28/2000	91.5	92	89.65	90.65
08/29/2000	90.5	90.85	88.35	90.2
08/30/2000	89.5	90.5	86.8	88.4
08/31/2000	87.4	88.65	85.6	87.4
09/01/2000	87.4	90.4	87.4	90.2
09/04/2000	89.8	92.3	88.25	89.3
09/05/2000	89.2	90.9	87.2	90.75
09/06/2000	90.8	91.4	88.05	88.05
09/07/2000	88.05	89.5	87.55	89.15
09/08/2000	88.25	90	86.1	87
09/11/2000	88.5	88.5	85.6	86
09/12/2000	87	89.7	85.2	89.4
09/13/2000	89.5	89.9	87.3	88
09/14/2000	89	90.5	88	89
09/15/2000	89	89.25	86.05	86.05
09/18/2000	86.1	86.3	82.65	84
09/19/2000	84	86.2	83.5	85.4
09/20/2000	86.4	86.4	84.5	86
09/21/2000	85.95	87.15	83.5	84
09/22/2000	83.1	84.8	81.2	84.55
09/25/2000	86	86	82.05	83.4
09/26/2000	82.9	84	81.8	83.15
09/27/2000	83	85.4	82.2	85.1
09/28/2000	87.2	87.2	83.45	85.3
09/29/2000	84.3	88.2	84.3	85.55
10/02/2000	83.6	87.8	83.55	85.55
10/03/2000	84.6	87.9	84.6	86.3
10/04/2000	85.6	87.5	84.7	85.1
10/05/2000	84.65	86.5	84.15	85.15
10/06/2000	85.2	85.9	82.6	84.15
10/09/2000	84.4	84.45	80	81.1
10/10/2000	81.1	83.6	80.7	83.4
10/11/2000	82.1	83	81	82.2
10/12/2000	83.85	85.1	81.55	83.3
10/13/2000	81	81.9	78.25	81.5
10/16/2000	83.5	83.5	79.1	81.6
10/17/2000	82.4	83.9	80.05	80.35
10/18/2000	79.8	80.1	78	79
10/19/2000	80	80.9	78.6	80.4
10/20/2000	81.5	81.75	79.5	81.4
10/23/2000	81.7	81.9	80.5	81.2
10/24/2000	81.2	85	81	83.8
10/25/2000	84.5	85.25	80.5	83.05
10/26/2000	81.5	84.1	81.5	83.25
10/27/2000	84	87.5	83.1	84.45
10/30/2000	83.05	86.05	83.05	84.9
10/31/2000	85.8	86.9	85.3	86
11/01/2000	87	87.6	85.45	86.6
11/02/2000	87.6	88	85.05	85.35
11/03/2000	87	87	85.15	86.5
11/06/2000	88	88	86.6	87.05
11/07/2000	87.9	88	85	85.8
11/08/2000	86.8	86.9	85	86
11/09/2000	86	86.3	84.2	85.2
11/10/2000	84.85	85.95	83.3	83.6
11/13/2000	84.4	84.4	79.2	80.5
11/14/2000	80.8	82.1	79.1	81.35
11/15/2000	80.35	82.5	80.25	82
11/16/2000	83	83.9	81.5	81.5
11/17/2000	82	82.9	80.25	80.5
11/20/2000	80.75	81.9	79.15	79.15
11/21/2000	80.7	82.2	79.5	81
11/22/2000	80.1	82.35	79.5	80.5
11/23/2000	80.5	81.1	76.7	78.15
11/24/2000	79	80.8	77.9	79
11/27/2000	80.8	81.75	79.6	81
11/28/2000	81.65	82.45	78.9	80.1
11/29/2000	80.2	80.8	78.7	79.5
11/30/2000	79.5	79.5	74.55	76
12/01/2000	76	76.7	72.65	73
12/04/2000	72.95	73	69.15	70.85
12/05/2000	71.9	72.4	68.85	72
12/06/2000	72.05	75.6	72.05	72.6
12/07/2000	73.6	74.3	70.9	72.2
12/08/2000	71.5	75.95	71.5	73.5
12/11/2000	75.25	77.2	74.75	76.6
12/12/2000	76.7	77.15	75.3	77
12/13/2000	76.9	77.75	73.9	74.1
12/14/2000	74.9	74.9	71.85	72.55
12/15/2000	72.5	74.05	69.85	69.85
12/18/2000	70.05	73.85	70.05	73.25
12/19/2000	72.35	74.95	71.8	74
12/20/2000	73.7	73.7	69.1	69.1
12/21/2000	69.8	70.3	66.5	67.3
12/22/2000	68.8	69.8	67.5	67.5
12/25/2000	67.5	67.5	67.5	67.5
12/26/2000	67.5	67.5	67.5	67.5
12/27/2000	68.2	71.45	68.1	71.45
12/28/2000	72	72.45	70.5	71.1
12/29/2000	72.8	72.8	68.9	70.5

Menu

Create your free account now!

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

2000 Historical Chart

Average

Low

High