MC.PA
LVMH Moët Hennessy - Louis Vuitton, Société Européenne
13:11:57
504.7 €
0.0000 (%0.00)
Previous Close: 505.1
Day Low₺502.2
Day High₺516.3
MC.PA: LVMH Moët Hennessy - Louis Vuitton, Société Européenne Historical Data
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 63.0627
CLOSE 63.115
Low
LOW 52.95
High
HIGH 76.85
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2005 | 56.3 | 57.25 | 56.15 | 56.6 |
| 01/04/2005 | 56.6 | 56.6 | 56.15 | 56.3 |
| 01/05/2005 | 55.6 | 56 | 55.3 | 55.45 |
| 01/06/2005 | 55.6 | 56.2 | 55.35 | 55.65 |
| 01/07/2005 | 55.5 | 56.5 | 55.4 | 56.05 |
| 01/10/2005 | 56.2 | 56.2 | 55.35 | 55.7 |
| 01/11/2005 | 55.7 | 55.75 | 54.85 | 55 |
| 01/12/2005 | 55.3 | 55.3 | 53.7 | 54 |
| 01/13/2005 | 54.3 | 54.7 | 54.2 | 54.5 |
| 01/14/2005 | 54.15 | 54.85 | 54.1 | 54.8 |
| 01/17/2005 | 55.05 | 55.6 | 54.8 | 55.4 |
| 01/18/2005 | 55.4 | 55.45 | 54.3 | 54.85 |
| 01/19/2005 | 55.1 | 55.35 | 54.55 | 55.25 |
| 01/20/2005 | 53.75 | 54.35 | 53.35 | 54.3 |
| 01/21/2005 | 53.8 | 54.4 | 53.6 | 54.1 |
| 01/24/2005 | 53.6 | 53.8 | 53.1 | 53.55 |
| 01/25/2005 | 53.35 | 54.25 | 53.3 | 54.05 |
| 01/26/2005 | 53.95 | 54.15 | 53.6 | 53.9 |
| 01/27/2005 | 53.85 | 54.1 | 53.7 | 53.75 |
| 01/28/2005 | 53.9 | 53.95 | 53.25 | 53.35 |
| 01/31/2005 | 53.65 | 53.8 | 53.15 | 53.3 |
| 02/01/2005 | 53.1 | 54.7 | 52.95 | 54.45 |
| 02/02/2005 | 54.6 | 55.15 | 54.55 | 55 |
| 02/03/2005 | 55.1 | 55.25 | 54.25 | 54.6 |
| 02/04/2005 | 54.9 | 54.9 | 54.15 | 54.4 |
| 02/07/2005 | 54.55 | 54.95 | 54.5 | 54.75 |
| 02/08/2005 | 54.85 | 55.55 | 54.8 | 55.5 |
| 02/09/2005 | 55.6 | 55.6 | 54.85 | 55 |
| 02/10/2005 | 55.2 | 55.55 | 54.9 | 55.3 |
| 02/11/2005 | 55.45 | 56.45 | 55.4 | 56.15 |
| 02/14/2005 | 56.2 | 56.55 | 55.95 | 56.15 |
| 02/15/2005 | 56.25 | 56.45 | 55.75 | 56.45 |
| 02/16/2005 | 56.3 | 56.3 | 55.45 | 56.2 |
| 02/17/2005 | 56.2 | 56.35 | 55.85 | 55.85 |
| 02/18/2005 | 55.7 | 57.3 | 55.7 | 57.2 |
| 02/21/2005 | 56.9 | 57.75 | 56.55 | 56.8 |
| 02/22/2005 | 57 | 57 | 56.2 | 56.4 |
| 02/23/2005 | 56.1 | 56.2 | 55.2 | 55.7 |
| 02/24/2005 | 55.75 | 55.75 | 55 | 55.65 |
| 02/25/2005 | 55.85 | 56 | 55.5 | 55.9 |
| 02/28/2005 | 56.25 | 56.75 | 55.9 | 55.95 |
| 03/01/2005 | 55.95 | 56.45 | 55.7 | 56.3 |
| 03/02/2005 | 56.5 | 56.5 | 55.8 | 56.45 |
| 03/03/2005 | 56.2 | 56.6 | 55.9 | 56.2 |
| 03/04/2005 | 56.45 | 57.75 | 56.1 | 57.6 |
| 03/07/2005 | 57.6 | 58.3 | 57.5 | 57.9 |
| 03/08/2005 | 57.65 | 57.95 | 57.35 | 57.9 |
| 03/09/2005 | 58.05 | 58.15 | 57.2 | 57.2 |
| 03/10/2005 | 57.15 | 57.35 | 56.8 | 57 |
| 03/11/2005 | 57.3 | 57.9 | 57 | 57.1 |
| 03/14/2005 | 57 | 57.95 | 57 | 57.5 |
| 03/15/2005 | 57.8 | 58 | 57.4 | 57.4 |
| 03/16/2005 | 57.35 | 57.65 | 56.6 | 56.6 |
| 03/17/2005 | 56.85 | 57 | 56.5 | 56.85 |
| 03/18/2005 | 57 | 57.5 | 56.8 | 57.25 |
| 03/21/2005 | 57.25 | 57.45 | 56.6 | 56.85 |
| 03/22/2005 | 56.95 | 57.15 | 56.25 | 56.7 |
| 03/23/2005 | 56.3 | 56.85 | 56.15 | 56.4 |
| 03/24/2005 | 56.7 | 57.1 | 56.2 | 56.85 |
| 03/25/2005 | 56.85 | 56.85 | 56.85 | 56.85 |
| 03/28/2005 | 56.85 | 56.85 | 56.85 | 56.85 |
| 03/29/2005 | 56.5 | 57.35 | 56.25 | 57.2 |
| 03/30/2005 | 56.9 | 57.4 | 56.55 | 57 |
| 03/31/2005 | 57.5 | 58.1 | 57.35 | 57.7 |
| 04/01/2005 | 57.6 | 57.9 | 57.35 | 57.45 |
| 04/04/2005 | 57 | 57.3 | 56.3 | 56.6 |
| 04/05/2005 | 56.9 | 57.05 | 56.6 | 57 |
| 04/06/2005 | 57.1 | 57.9 | 56.9 | 57.8 |
| 04/07/2005 | 57.95 | 58.25 | 57.35 | 58 |
| 04/08/2005 | 58.25 | 58.75 | 58.2 | 58.45 |
| 04/11/2005 | 58.05 | 58.6 | 57.95 | 58.45 |
| 04/12/2005 | 58.45 | 58.45 | 58.05 | 58.05 |
| 04/13/2005 | 58.6 | 58.65 | 58.15 | 58.45 |
| 04/14/2005 | 57.9 | 58.35 | 57.85 | 57.85 |
| 04/15/2005 | 57.3 | 57.55 | 56.3 | 56.4 |
| 04/18/2005 | 55.85 | 55.9 | 54.75 | 54.85 |
| 04/19/2005 | 55.3 | 55.4 | 54.8 | 55.25 |
| 04/20/2005 | 55.4 | 55.95 | 54.95 | 55 |
| 04/21/2005 | 55 | 56.4 | 55 | 55.7 |
| 04/22/2005 | 56.25 | 56.35 | 55.7 | 55.75 |
| 04/25/2005 | 55.75 | 56 | 55.35 | 55.95 |
| 04/26/2005 | 56.1 | 56.1 | 55.35 | 55.75 |
| 04/27/2005 | 55.25 | 55.6 | 54.65 | 54.9 |
| 04/28/2005 | 54.95 | 55.25 | 53.85 | 54.35 |
| 04/29/2005 | 53.9 | 54.5 | 53.7 | 54.5 |
| 05/02/2005 | 55 | 55.25 | 54.6 | 55 |
| 05/03/2005 | 55.4 | 55.4 | 54.95 | 55.05 |
| 05/04/2005 | 55.25 | 55.5 | 54.75 | 55.15 |
| 05/05/2005 | 55.1 | 55.85 | 55.1 | 55.8 |
| 05/06/2005 | 55.7 | 55.85 | 55.2 | 55.75 |
| 05/09/2005 | 56 | 56.1 | 55.65 | 55.95 |
| 05/10/2005 | 56 | 56.15 | 55.4 | 55.6 |
| 05/11/2005 | 55.25 | 56.95 | 55.1 | 55.95 |
| 05/12/2005 | 56.5 | 57.3 | 56.05 | 57.05 |
| 05/13/2005 | 56.85 | 57.6 | 56.75 | 57.4 |
| 05/16/2005 | 57.1 | 57.9 | 57.1 | 57.7 |
| 05/17/2005 | 57.95 | 57.95 | 57.05 | 57.35 |
| 05/18/2005 | 56.9 | 57.8 | 56.9 | 57.65 |
| 05/19/2005 | 57.75 | 58.15 | 57.75 | 58.1 |
| 05/20/2005 | 58.1 | 58.25 | 57.7 | 58.1 |
| 05/23/2005 | 58.3 | 58.35 | 57.95 | 58 |
| 05/24/2005 | 58.15 | 58.5 | 57.95 | 58.35 |
| 05/25/2005 | 58.05 | 58.1 | 57.65 | 57.95 |
| 05/26/2005 | 57.9 | 58.45 | 57.75 | 58.4 |
| 05/27/2005 | 58.55 | 58.55 | 57.9 | 58.1 |
| 05/30/2005 | 58.05 | 58.2 | 57.65 | 58.1 |
| 05/31/2005 | 58.25 | 58.3 | 57.8 | 58 |
| 06/01/2005 | 58.2 | 60.75 | 58.05 | 60.6 |
| 06/02/2005 | 60.3 | 62.5 | 60.1 | 61 |
| 06/03/2005 | 61.25 | 61.65 | 60.95 | 61.2 |
| 06/06/2005 | 60.9 | 61.4 | 60.8 | 61.15 |
| 06/07/2005 | 61.4 | 61.9 | 61.2 | 61.8 |
| 06/08/2005 | 61.5 | 61.55 | 61.2 | 61.3 |
| 06/09/2005 | 61.3 | 61.7 | 60.95 | 61.6 |
| 06/10/2005 | 61.65 | 62.25 | 61.45 | 62.15 |
| 06/13/2005 | 62 | 62.7 | 61.85 | 62.7 |
| 06/14/2005 | 62.4 | 63 | 62.15 | 63 |
| 06/15/2005 | 62.9 | 63.35 | 62.05 | 62.25 |
| 06/16/2005 | 62.5 | 62.85 | 62.15 | 62.85 |
| 06/17/2005 | 62.75 | 63.35 | 62.6 | 63 |
| 06/20/2005 | 62.7 | 63.05 | 62.5 | 63 |
| 06/21/2005 | 63.25 | 63.85 | 62.75 | 63.7 |
| 06/22/2005 | 63.6 | 64.35 | 63.45 | 63.95 |
| 06/23/2005 | 63.9 | 64.8 | 63.85 | 64.45 |
| 06/24/2005 | 63.7 | 64.05 | 63.3 | 63.5 |
| 06/27/2005 | 63.25 | 63.35 | 62.6 | 62.75 |
| 06/28/2005 | 62.65 | 63.5 | 62.6 | 63.35 |
| 06/29/2005 | 63.6 | 64.35 | 63.6 | 64.1 |
| 06/30/2005 | 64.55 | 64.55 | 63.55 | 63.9 |
| 07/01/2005 | 63.9 | 65.2 | 63.8 | 64.9 |
| 07/04/2005 | 64.95 | 65.3 | 64.4 | 65 |
| 07/05/2005 | 65 | 65.25 | 64.8 | 64.95 |
| 07/06/2005 | 65.2 | 65.65 | 64.95 | 65.15 |
| 07/07/2005 | 64.75 | 64.85 | 60.8 | 63.5 |
| 07/08/2005 | 63.9 | 64.5 | 63.7 | 64.25 |
| 07/11/2005 | 64.5 | 65.3 | 64.45 | 64.95 |
| 07/12/2005 | 64.95 | 65.35 | 64.45 | 64.65 |
| 07/13/2005 | 64.7 | 65.4 | 64.7 | 65.2 |
| 07/14/2005 | 65.5 | 66.5 | 65.2 | 65.85 |
| 07/15/2005 | 66.1 | 66.7 | 65.9 | 66.3 |
| 07/18/2005 | 66.35 | 66.7 | 65.65 | 65.95 |
| 07/19/2005 | 66.25 | 67.3 | 65.85 | 67.3 |
| 07/20/2005 | 68 | 68 | 66.85 | 67.2 |
| 07/21/2005 | 67.6 | 68.7 | 67.15 | 68.05 |
| 07/22/2005 | 68.25 | 68.65 | 67.8 | 68.2 |
| 07/25/2005 | 68.5 | 68.85 | 67.95 | 68.7 |
| 07/26/2005 | 69.5 | 69.85 | 68.55 | 69 |
| 07/27/2005 | 68.8 | 69.4 | 68.7 | 69.2 |
| 07/28/2005 | 69.25 | 69.45 | 68.6 | 69.1 |
| 07/29/2005 | 69.45 | 69.5 | 68.15 | 68.55 |
| 08/01/2005 | 68.7 | 69.1 | 67.8 | 68.4 |
| 08/02/2005 | 68.4 | 68.7 | 68.15 | 68.45 |
| 08/03/2005 | 68.25 | 68.5 | 67.8 | 68.15 |
| 08/04/2005 | 67.8 | 68.15 | 67 | 67.2 |
| 08/05/2005 | 67 | 67 | 66.05 | 66.05 |
| 08/08/2005 | 66.35 | 67.1 | 66.25 | 66.6 |
| 08/09/2005 | 66 | 67 | 65.8 | 66.75 |
| 08/10/2005 | 67.1 | 67.95 | 66.8 | 67.8 |
| 08/11/2005 | 67.2 | 67.45 | 66.5 | 66.85 |
| 08/12/2005 | 66.5 | 66.75 | 65.85 | 66 |
| 08/15/2005 | 65.8 | 65.9 | 65.5 | 65.5 |
| 08/16/2005 | 66 | 66.7 | 65.75 | 65.75 |
| 08/17/2005 | 65.6 | 65.75 | 64.65 | 65.2 |
| 08/18/2005 | 65.4 | 65.4 | 64.6 | 65.25 |
| 08/19/2005 | 65.2 | 65.9 | 65.2 | 65.7 |
| 08/22/2005 | 66 | 66.45 | 65.85 | 66.35 |
| 08/23/2005 | 66.05 | 66.3 | 65.6 | 66.05 |
| 08/24/2005 | 65.85 | 66.1 | 65.5 | 65.95 |
| 08/25/2005 | 65.3 | 65.55 | 64.8 | 64.95 |
| 08/26/2005 | 65.05 | 65.5 | 64.6 | 64.65 |
| 08/29/2005 | 64.4 | 64.85 | 64.1 | 64.65 |
| 08/30/2005 | 65.05 | 65.2 | 64.45 | 64.6 |
| 08/31/2005 | 64.3 | 65.75 | 64.3 | 65.5 |
| 09/01/2005 | 65.8 | 66.4 | 65.55 | 65.75 |
| 09/02/2005 | 65.55 | 66.15 | 65.05 | 65.5 |
| 09/05/2005 | 65.25 | 65.7 | 65 | 65.65 |
| 09/06/2005 | 65.5 | 66.6 | 65.5 | 66.4 |
| 09/07/2005 | 66.95 | 67.2 | 66.55 | 67.1 |
| 09/08/2005 | 66.75 | 67.4 | 66.15 | 67.1 |
| 09/09/2005 | 66.9 | 67.45 | 66.9 | 67.4 |
| 09/12/2005 | 67.55 | 67.8 | 67.25 | 67.75 |
| 09/13/2005 | 67.65 | 67.75 | 67.25 | 67.35 |
| 09/14/2005 | 67.6 | 67.75 | 67.25 | 67.45 |
| 09/15/2005 | 67.55 | 68.8 | 67.5 | 68.5 |
| 09/16/2005 | 68.6 | 69 | 68.3 | 68.7 |
| 09/19/2005 | 68.4 | 68.75 | 67.65 | 68.6 |
| 09/20/2005 | 68.85 | 68.85 | 68 | 68.3 |
| 09/21/2005 | 67.7 | 68.05 | 67.1 | 67.2 |
| 09/22/2005 | 67 | 67.1 | 65.9 | 66.45 |
| 09/23/2005 | 66.6 | 67.25 | 66.1 | 67.1 |
| 09/26/2005 | 67.15 | 68.65 | 67.15 | 68.6 |
| 09/27/2005 | 68.15 | 68.55 | 67.75 | 68.2 |
| 09/28/2005 | 68.6 | 69.25 | 68.6 | 68.95 |
| 09/29/2005 | 69.05 | 69.05 | 68.1 | 68.2 |
| 09/30/2005 | 69 | 69 | 68.35 | 68.6 |
| 10/03/2005 | 69 | 69.1 | 68.65 | 68.8 |
| 10/04/2005 | 68.75 | 69.5 | 68.35 | 69.4 |
| 10/05/2005 | 68.95 | 69.3 | 68.5 | 68.5 |
| 10/06/2005 | 68.1 | 68.25 | 66.85 | 67.4 |
| 10/07/2005 | 67.5 | 67.75 | 66.4 | 66.4 |
| 10/10/2005 | 66.8 | 68.1 | 66.8 | 68.05 |
| 10/11/2005 | 67.7 | 68.9 | 67.7 | 68.7 |
| 10/12/2005 | 68.2 | 69.1 | 68 | 68.45 |
| 10/13/2005 | 67.8 | 68.25 | 66.95 | 67.3 |
| 10/14/2005 | 67.05 | 68.5 | 66.8 | 68.35 |
| 10/17/2005 | 68.8 | 68.9 | 67.8 | 68.75 |
| 10/18/2005 | 68.75 | 68.95 | 68 | 68.25 |
| 10/19/2005 | 67.5 | 68.9 | 66.5 | 66.8 |
| 10/20/2005 | 67.75 | 67.95 | 66.6 | 66.6 |
| 10/21/2005 | 66.35 | 67.4 | 66.05 | 66.15 |
| 10/24/2005 | 66.2 | 67.2 | 65.85 | 67.05 |
| 10/25/2005 | 67.25 | 67.8 | 66.95 | 67.15 |
| 10/26/2005 | 66.95 | 67.35 | 66.8 | 67 |
| 10/27/2005 | 66.75 | 67 | 66.2 | 66.25 |
| 10/28/2005 | 66 | 66.1 | 65.3 | 65.65 |
| 10/31/2005 | 66.15 | 67.55 | 66.15 | 67.55 |
| 11/01/2005 | 67.35 | 67.5 | 66.4 | 66.55 |
| 11/02/2005 | 66.5 | 66.7 | 65.85 | 66.25 |
| 11/03/2005 | 66.35 | 67.4 | 66.2 | 67.2 |
| 11/04/2005 | 67 | 67.55 | 66.8 | 66.85 |
| 11/07/2005 | 67 | 68.35 | 66.9 | 67.7 |
| 11/08/2005 | 68.1 | 69.4 | 68 | 68.35 |
| 11/09/2005 | 68.6 | 68.7 | 68.1 | 68.25 |
| 11/10/2005 | 68.6 | 69.2 | 68.45 | 68.7 |
| 11/11/2005 | 69.55 | 69.95 | 69.3 | 69.7 |
| 11/14/2005 | 69.8 | 71.1 | 69.2 | 70.65 |
| 11/15/2005 | 70.7 | 71.25 | 70.2 | 71 |
| 11/16/2005 | 70.65 | 70.85 | 70.2 | 70.6 |
| 11/17/2005 | 71.1 | 71.75 | 71.1 | 71.2 |
| 11/18/2005 | 72.15 | 72.75 | 71.45 | 71.8 |
| 11/21/2005 | 72.25 | 72.25 | 71.45 | 71.95 |
| 11/22/2005 | 71.95 | 71.95 | 71.35 | 71.85 |
| 11/23/2005 | 72.45 | 72.75 | 71.9 | 72.45 |
| 11/24/2005 | 72.35 | 72.7 | 71.75 | 72.1 |
| 11/25/2005 | 72.3 | 73 | 71.95 | 72.65 |
| 11/28/2005 | 73 | 73.75 | 72.7 | 72.7 |
| 11/29/2005 | 72.7 | 73.15 | 72.2 | 72.9 |
| 11/30/2005 | 72.95 | 73.2 | 72.4 | 72.8 |
| 12/01/2005 | 73.1 | 74.75 | 72.9 | 74.2 |
| 12/02/2005 | 74.2 | 74.25 | 73.4 | 73.75 |
| 12/05/2005 | 73.75 | 74.45 | 73.35 | 73.95 |
| 12/06/2005 | 74.2 | 75.7 | 74.2 | 75.5 |
| 12/07/2005 | 75.65 | 75.65 | 74.5 | 74.6 |
| 12/08/2005 | 74.45 | 75.15 | 73.85 | 75.15 |
| 12/09/2005 | 74.75 | 75.05 | 74.5 | 74.7 |
| 12/12/2005 | 75 | 75.45 | 74.4 | 75 |
| 12/13/2005 | 75.05 | 75.55 | 74.9 | 75 |
| 12/14/2005 | 75 | 75.55 | 74.1 | 74.3 |
| 12/15/2005 | 74.15 | 74.85 | 73.7 | 74.75 |
| 12/16/2005 | 74.7 | 76 | 74.6 | 75.05 |
| 12/19/2005 | 74.9 | 75.05 | 74.55 | 74.9 |
| 12/20/2005 | 74.55 | 74.95 | 74.35 | 74.5 |
| 12/21/2005 | 74.8 | 75.7 | 74.65 | 75.6 |
| 12/22/2005 | 75.65 | 75.9 | 75.3 | 75.65 |
| 12/23/2005 | 75.85 | 75.85 | 75.2 | 75.25 |
| 12/26/2005 | 75.25 | 75.25 | 75.25 | 75.25 |
| 12/27/2005 | 75.75 | 76.2 | 75.6 | 75.95 |
| 12/28/2005 | 76.05 | 76.85 | 75.85 | 76.35 |
| 12/29/2005 | 76.5 | 76.85 | 75.95 | 76.35 |
| 12/30/2005 | 76.1 | 76.25 | 74.8 | 75.05 |