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

2010 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 95.7248

CLOSE 95.8202

Low

LOW 74.19

High

HIGH 129.05

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2010	78.61	79.09	78.02	78.7
01/05/2010	78.57	78.7	77.95	78.33
01/06/2010	78.64	79.09	77.77	79.09
01/07/2010	79.08	80	78.45	79.99
01/08/2010	80	81.5	79.6	81.07
01/11/2010	81.5	82	81.17	81.7
01/12/2010	81.81	81.95	79.11	79.35
01/13/2010	79.16	80.29	79.15	79.95
01/14/2010	80.5	80.6	79.62	80.06
01/15/2010	80.44	80.99	79.41	79.41
01/18/2010	79.8	81	79.66	80.81
01/19/2010	80.6	82.3	80.36	82.1
01/20/2010	81.6	81.91	79.72	79.89
01/21/2010	80.61	80.98	78.25	78.44
01/22/2010	78.49	79.3	76.6	77.77
01/25/2010	77.17	78.84	77.08	77.8
01/26/2010	77.05	79.48	76.7	79.44
01/27/2010	78.6	79.42	77.58	79.06
01/28/2010	80	80.84	78.11	78.11
01/29/2010	78.53	79.99	77.71	79.07
02/01/2010	78.03	79.58	78.01	79.33
02/02/2010	79.11	81.2	78.5	81.1
02/03/2010	81.2	82.24	80.95	81.45
02/04/2010	81.35	81.7	77.83	77.96
02/05/2010	77.4	77.4	74.19	74.87
02/08/2010	75.69	76.23	74.95	76.23
02/09/2010	75.77	77.76	75.7	77.05
02/10/2010	77.95	78.71	77.23	77.82
02/11/2010	77.96	78.98	76.58	77.58
02/12/2010	78.65	78.78	75.92	76.42
02/15/2010	77.2	77.86	77.01	77.28
02/16/2010	78.08	78.3	76.21	77.5
02/17/2010	78.5	78.87	78.23	78.69
02/18/2010	78.98	79.75	78.69	79.6
02/19/2010	79.15	79.78	78.76	79.55
02/22/2010	80	80.7	79.14	80.08
02/23/2010	80.25	80.64	78.63	79
02/24/2010	78.99	79.39	77.88	78.7
02/25/2010	78.39	78.9	76.44	76.76
02/26/2010	77.42	79.6	76.79	79.6
03/01/2010	80	81.78	79.82	81.74
03/02/2010	81.79	83.45	81.6	83.12
03/03/2010	82.8	84.49	81.75	84.43
03/04/2010	84.03	84.69	83.61	84.01
03/05/2010	84.5	86.99	84.18	86.97
03/08/2010	86.63	86.9	85.68	85.9
03/09/2010	85.78	86.15	84.55	85.69
03/10/2010	85.78	86.62	85.78	86.42
03/11/2010	85.6	86.15	85.26	85.76
03/12/2010	86.24	86.86	85.76	86.41
03/15/2010	86.39	86.46	85.57	85.68
03/16/2010	86	86.95	85.64	86.74
03/17/2010	86.78	87.1	85.7	86
03/18/2010	85.79	87.68	85.71	87.18
03/19/2010	87.2	87.99	86.18	86.62
03/22/2010	86.19	86.81	84.98	86.81
03/23/2010	86.6	87.98	86.6	87.54
03/24/2010	87.5	87.67	86.07	87.11
03/25/2010	86.85	87.8	86.47	87.51
03/26/2010	87.04	87.83	86.97	87.2
03/29/2010	87.55	87.9	86.7	87.6
03/30/2010	87.8	87.94	86.69	86.89
03/31/2010	86.94	87.61	86.01	86.54
04/01/2010	87.1	88.65	86.73	88.6
04/06/2010	89	89.4	87.9	88.34
04/07/2010	87.6	87.6	86.34	86.48
04/08/2010	86.46	86.66	84.41	84.95
04/09/2010	85.52	88.39	85.51	88.39
04/12/2010	89.1	89.15	88.28	88.75
04/13/2010	91.5	92.36	89.91	90.05
04/14/2010	90.75	91.42	89.49	90.39
04/15/2010	90.99	91.45	89.78	90.52
04/16/2010	89.91	90.56	87.27	87.53
04/19/2010	86.92	87.15	86.12	86.72
04/20/2010	86.99	88.17	86.81	88.17
04/21/2010	88.4	88.72	86.95	87.6
04/22/2010	87.81	88.93	86.57	87.17
04/23/2010	87.25	89	87.14	88.97
04/26/2010	89.62	90.5	89.61	90.37
04/27/2010	90.32	90.49	86.3	86.3
04/28/2010	86	86.78	84.12	85.08
04/29/2010	85.1	87.4	84.71	86.93
04/30/2010	86.95	87.36	85.52	86.84
05/03/2010	86.17	87.58	85.45	87.28
05/04/2010	87.77	87.88	84.02	84.21
05/05/2010	84.5	85.9	83.55	84.01
05/06/2010	83.3	86.17	83.2	83.66
05/07/2010	81.99	82.77	78.26	79.51
05/10/2010	83.91	87.53	82.14	87.53
05/11/2010	86.94	88.29	85.53	88.23
05/12/2010	87.55	91.6	87.3	91.17
05/13/2010	91.53	92.5	90.87	91.65
05/14/2010	91.27	91.44	87.4	88.06
05/17/2010	86.74	88.53	86.44	87.09
05/18/2010	87.97	89.2	87.46	88.89
05/19/2010	87.67	88.05	85.63	86.16
05/20/2010	85.84	86.05	81	83.41
05/21/2010	84.17	84.33	80.28	83.74
05/24/2010	84	85.09	82	82.85
05/25/2010	80.51	81.89	80.04	81.24
05/26/2010	83	85.32	82.68	84.08
05/27/2010	84.76	87	83.87	86.87
05/28/2010	87.55	87.88	85.38	85.92
05/31/2010	85.87	87.2	85.73	86.22
06/01/2010	85.59	87.31	83.66	86.72
06/02/2010	86.37	87.74	85.08	87.38
06/03/2010	89.32	90.25	88.62	89.09
06/04/2010	89.11	90.4	86.25	87.27
06/07/2010	85.38	87.99	85.22	86.74
06/08/2010	87.67	87.67	85.61	86.9
06/09/2010	88.03	90.2	86.68	90.2
06/10/2010	90	91.92	89.49	91.32
06/11/2010	92	92.98	90.76	91.91
06/14/2010	92.01	92.38	90.83	92.08
06/15/2010	91.62	92.74	90.89	91.42
06/16/2010	91.7	92.15	91.18	92.12
06/17/2010	92.12	93.42	92.12	93.25
06/18/2010	93.22	94	92.91	93.39
06/21/2010	95	96.96	94.86	96.58
06/22/2010	95.66	96.13	94.46	95.3
06/23/2010	94.46	95.75	93.83	94.28
06/24/2010	94.96	94.98	91.56	92.04
06/25/2010	91.62	92.4	90.11	90.79
06/28/2010	91.53	93.47	90.5	93.27
06/29/2010	92.37	92.37	88.71	89.24
06/30/2010	89.46	90.75	88.92	89.81
07/01/2010	88.73	89.09	84.91	85.2
07/02/2010	85.87	86.9	84.85	84.92
07/05/2010	85.08	85.9	84.86	85.04
07/06/2010	85.8	88.83	85.26	87.72
07/07/2010	86.86	87.33	85.76	87.21
07/08/2010	87.97	89.49	87.23	89.07
07/09/2010	89.87	90.43	88.87	89.9
07/12/2010	89.76	90.42	88.2	89.38
07/13/2010	89.72	92.12	89.36	91.52
07/14/2010	92.17	92.17	89.79	91.3
07/15/2010	91	92.79	90.3	90.95
07/16/2010	91.49	92.22	89.43	89.48
07/19/2010	88.92	89.64	87.89	88.3
07/20/2010	89.15	90.35	87.53	88.86
07/21/2010	89.51	92.17	89.51	90.06
07/22/2010	89.78	93.35	89.19	93.25
07/23/2010	93.19	94.62	92.52	94.1
07/26/2010	95.09	95.4	94.16	95.03
07/27/2010	94.5	95.15	91.65	92.26
07/28/2010	95.1	95.3	91.97	92.65
07/29/2010	92.79	93.89	92.01	92.05
07/30/2010	91.83	94.76	91.77	93.62
08/02/2010	93.92	95.6	93.8	95.31
08/03/2010	95.16	95.35	93.81	94.86
08/04/2010	94.34	95.77	93.81	95.17
08/05/2010	94.85	97.12	94.8	96.51
08/06/2010	97	97.72	95.02	95.63
08/09/2010	96.99	97.4	96.3	97.4
08/10/2010	96.89	97	95.02	96.28
08/11/2010	95.78	95.84	93	93.18
08/12/2010	92.74	93.88	92	92.93
08/13/2010	94	94	91.98	93.64
08/16/2010	93.96	94.88	92.46	93.56
08/17/2010	94.18	94.67	93.62	94.67
08/18/2010	94.2	95.3	93.55	95.09
08/19/2010	95.73	96.24	93.32	93.6
08/20/2010	93.55	93.72	91.85	92.27
08/23/2010	92.38	93.84	91.97	93.04
08/24/2010	92.11	93	91.05	91.72
08/25/2010	91.35	92.01	89.12	90.29
08/26/2010	91.08	92.5	90.72	91.99
08/27/2010	91.65	92.1	89.72	91.67
08/30/2010	92	92.25	90.98	91.6
08/31/2010	90.2	91.93	89.76	91.77
09/01/2010	92	95.8	91.52	95.8
09/02/2010	95.3	96.94	95.17	96.47
09/03/2010	96.75	98.47	96.3	98.31
09/06/2010	98.4	98.4	97.05	97.47
09/07/2010	97.23	97.35	96.18	97.05
09/08/2010	96.98	98.91	96.06	98.42
09/09/2010	98.29	98.84	97.54	98.28
09/10/2010	98.01	99.36	97.86	98.89
09/13/2010	99.48	100.8	99.3	99.91
09/14/2010	99.92	101.6	99.51	101.3
09/15/2010	101	101.8	100.4	101.15
09/16/2010	100.95	101.75	100.55	101.1
09/17/2010	101.85	102	99.98	100.85
09/20/2010	101.3	104.3	101	104.3
09/21/2010	104.15	105.45	104	104.95
09/22/2010	104.6	105	102.4	102.55
09/23/2010	103.35	103.75	101	102.1
09/24/2010	101.55	106	101.55	105.8
09/27/2010	106.05	106.55	103.95	104.1
09/28/2010	103.55	106.8	102.8	106.5
09/29/2010	106.65	107.5	106.3	106.8
09/30/2010	106.05	109.5	105.7	107.6
10/01/2010	107.5	108.55	104.75	105.15
10/04/2010	105	106.45	104.15	105.8
10/05/2010	105.9	108.3	105.25	107.9
10/06/2010	108.2	109.8	107.95	109.75
10/07/2010	109.4	111.45	108.7	110
10/08/2010	110.05	110.5	108.9	109.7
10/11/2010	109.95	111.35	109.55	110.4
10/12/2010	109.3	110.15	108.3	109.75
10/13/2010	110.5	111.45	110.3	110.85
10/14/2010	112	112	109.85	111.45
10/15/2010	111.95	112.4	110.7	111.9
10/18/2010	111.05	111.85	109.75	111.5
10/19/2010	111.25	111.8	108.2	108.85
10/20/2010	108.5	109.6	107.75	108.9
10/21/2010	108.85	114.25	108.35	114.25
10/22/2010	113.55	113.8	112.6	113.3
10/25/2010	115	119.4	114.5	116
10/26/2010	115.55	116.45	110.9	112.35
10/27/2010	112	114	111	111.95
10/28/2010	112.65	114.1	111.85	112.35
10/29/2010	112.45	113.5	112	112.6
11/01/2010	113.4	114	112	113.35
11/02/2010	113.3	115.1	113	114.7
11/03/2010	115.25	117.3	114.9	116
11/04/2010	117.4	119.8	116.55	119.2
11/05/2010	119.65	120.5	118.6	119.1
11/08/2010	118.95	119.05	117.85	118.75
11/09/2010	118.2	119.5	117.5	117.7
11/10/2010	117.35	118.35	116.4	116.8
11/11/2010	116.9	117.9	115.75	117.85
11/12/2010	116.1	118.1	114.7	116.1
11/15/2010	115.15	117.1	115.15	116.85
11/16/2010	116.55	117.85	115	115
11/17/2010	114.8	115.95	114.65	115.15
11/18/2010	116.1	118	116	118
11/19/2010	117.85	119.4	117.7	119.4
11/22/2010	119.4	121.5	119.35	119.8
11/23/2010	119	120.85	116.8	116.8
11/24/2010	117.2	119.1	116.3	118.95
11/25/2010	119.05	121.6	118.5	120.85
11/26/2010	119.95	120.85	118.9	119.85
11/29/2010	119.8	122.2	117.05	117.05
11/30/2010	117.05	118.15	116.3	116.85
12/01/2010	117.45	119.15	117.4	118.5
12/02/2010	119	122.3	118.5	122.2
12/03/2010	122.3	123.95	120.75	121.7
12/06/2010	121.2	121.95	120.2	121.45
12/07/2010	121.65	125.95	121.55	124.1
12/08/2010	123.55	123.9	121.7	122
12/09/2010	123.35	123.95	119.85	120.7
12/10/2010	120.7	122.55	120.65	121.5
12/13/2010	121.8	123.4	121.7	123.2
12/14/2010	123.2	123.75	122.7	123.75
12/15/2010	123.25	123.25	120.4	121.5
12/16/2010	121.9	123.8	121.2	123.55
12/17/2010	123.95	124.5	123.1	123.2
12/20/2010	124.4	124.8	123.1	123.4
12/21/2010	124.05	125.55	123.75	125.45
12/22/2010	124	129.05	124	127.7
12/23/2010	127.9	128	126.9	127.35
12/24/2010	126.9	128	126.1	128
12/27/2010	127.35	127.9	125	125.65
12/28/2010	126.2	126.75	124.55	124.65
12/29/2010	125.2	126	124.85	125.45
12/30/2010	125.45	125.9	122.95	123.35
12/31/2010	123.5	124.2	122.9	123.1

Menu

Create your free account now!

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

2010 Historical Chart

Average

Low

High