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

2011 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 115.0659

CLOSE 115.0227

Low

LOW 94.16

High

HIGH 132.65

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	124.5	125.35	123.5	124.35
01/04/2011	123.95	124.35	121.3	121.55
01/05/2011	121.2	121.5	117.65	119.8
01/06/2011	120.1	122.7	119.85	121.9
01/07/2011	120.9	121.45	119.1	119.35
01/10/2011	119	119.2	116.5	118.95
01/11/2011	119.55	122.1	118.95	121.25
01/12/2011	121.25	122.25	119.7	121.05
01/13/2011	121.05	121.1	118.4	118.85
01/14/2011	118.2	118.65	115.55	116.75
01/17/2011	117.9	118.4	116.1	116.7
01/18/2011	117.5	119.65	117.25	118.3
01/19/2011	118.75	119.3	114.05	114.4
01/20/2011	115.2	115.2	110.9	112.8
01/21/2011	113	113.9	111.85	112.3
01/24/2011	112.75	113.85	111.6	113.3
01/25/2011	113.9	116.95	113.7	115.65
01/26/2011	116.05	117.1	115.6	116.2
01/27/2011	116.1	117.25	114.7	114.85
01/28/2011	114.95	115.9	113.75	113.8
01/31/2011	114	115	112.35	114.05
02/01/2011	114.7	116.45	114.7	116.25
02/02/2011	116.25	117.75	115.3	116.2
02/03/2011	115.85	116.9	114.3	116.9
02/04/2011	114.9	116	112.9	114.05
02/07/2011	114.3	116.4	114.15	116.4
02/08/2011	115.7	119.95	115.6	119.6
02/09/2011	119.9	121.2	118	118.05
02/10/2011	118	119	116.7	118.85
02/11/2011	119.45	120.5	117	119.4
02/14/2011	120.15	120.5	119.15	119.5
02/15/2011	119.45	119.5	117.55	118.05
02/16/2011	118.15	118.7	116.15	116.9
02/17/2011	117.95	117.95	116.05	117.45
02/18/2011	117.95	117.95	115.75	116.25
02/21/2011	115.9	116.9	114.9	115.3
02/22/2011	114.6	115.6	113.25	115
02/23/2011	114.9	115	112.1	113.5
02/24/2011	112.5	112.85	110.9	111.2
02/25/2011	112.3	114.5	111.15	114.2
02/28/2011	113.95	115.2	113.15	114.25
03/01/2011	115.2	117.8	114.35	115.3
03/02/2011	113.85	114.4	112.05	113.15
03/03/2011	114	114.15	112.75	112.95
03/04/2011	113.4	114.05	111.1	111.55
03/07/2011	111	114.75	109.25	112.95
03/08/2011	113.65	114.45	112.6	114.3
03/09/2011	114.25	115.85	113.6	114.95
03/10/2011	114.15	114.7	112.5	113.1
03/11/2011	112.1	112.45	110	110
03/14/2011	107	108	105.2	106.6
03/15/2011	102.65	105.25	97.67	104.25
03/16/2011	105	105.8	100.8	100.8
03/17/2011	101	103.95	99.69	103.65
03/18/2011	104.45	106.75	104	105.5
03/21/2011	106.9	109.15	106.55	109
03/22/2011	109.45	110.75	108.75	108.75
03/23/2011	108.9	109.35	107.3	108.2
03/24/2011	108.15	110.4	107.6	110.2
03/25/2011	110.8	110.85	109.35	109.7
03/28/2011	110	111.4	109.8	110.9
03/29/2011	110.8	111.3	108.95	110.25
03/30/2011	111.2	112.35	110.9	111.65
03/31/2011	111.8	113.15	111.4	111.7
04/01/2011	112.85	113	111.9	113
04/04/2011	112.9	112.9	111.1	112.05
04/05/2011	112.35	113.8	111.55	113.7
04/06/2011	114.5	115.15	113.5	114
04/07/2011	114.1	114.5	111.8	111.95
04/08/2011	112.35	113.75	110.5	111.2
04/11/2011	110.8	111.55	110.05	111.15
04/12/2011	110.3	111	109.45	109.8
04/13/2011	110.35	111.95	109.5	111.2
04/14/2011	110.5	111.75	110.1	111.2
04/15/2011	111.5	112.65	110.9	112
04/18/2011	112.3	113.3	109	109.75
04/19/2011	113.4	116.55	112.1	115.2
04/20/2011	116	118.55	115.8	117.7
04/21/2011	118.9	119.5	117.9	119.3
04/26/2011	118.65	119.95	118.2	119.8
04/27/2011	119.95	120.15	118.55	118.75
04/28/2011	120.2	120.5	119.1	120
04/29/2011	120.25	121.65	119.75	121.25
05/02/2011	122.3	122.3	120.7	120.75
05/03/2011	120.55	120.6	118.85	120.55
05/04/2011	119.8	120.4	117.5	118
05/05/2011	118.4	119.3	116.75	118
05/06/2011	118	121.1	117.4	120.2
05/09/2011	119.65	120.95	118.1	118.5
05/10/2011	118.95	121.3	118.75	120.3
05/11/2011	120.95	124.25	120.7	123.05
05/12/2011	121.45	122.45	120	120.95
05/13/2011	121.55	122.8	120.2	120.75
05/16/2011	120	121.55	119.6	120.7
05/17/2011	120	120.5	117.95	118.6
05/18/2011	119.5	120.5	118.75	120.25
05/19/2011	120.55	120.75	117.9	120.4
05/20/2011	119.6	120.4	118.6	119.05
05/23/2011	117.7	117.7	116	116.05
05/24/2011	116.6	118.3	116.25	117.7
05/25/2011	117	117.85	116.35	117.7
05/26/2011	117.6	118.25	115.65	116.5
05/27/2011	117.55	119.3	117.3	118.35
05/30/2011	118.25	119.15	117.3	118
05/31/2011	119	120.95	119	120.9
06/01/2011	120.95	121.5	119.5	120.1
06/02/2011	118.85	119.25	118.05	118.15
06/03/2011	118.5	119.4	117.5	118.25
06/06/2011	118.15	118.4	117.1	117.55
06/07/2011	117.6	118.4	117.1	117.6
06/08/2011	117.15	117.45	115.85	116.15
06/09/2011	115.85	116.95	114.85	116.9
06/10/2011	117.25	117.65	114.5	114.8
06/13/2011	115.15	116.4	114.55	115.45
06/14/2011	116.5	117.7	116.25	116.8
06/15/2011	116.25	117.2	114.15	115
06/16/2011	114.05	114.45	111.75	113
06/17/2011	112.95	114.3	110.8	112.75
06/20/2011	112	113.2	111.4	113.15
06/21/2011	113.15	116.7	113	116.7
06/22/2011	116.45	118.85	115.55	118.35
06/23/2011	117.75	118.45	113.55	114.65
06/24/2011	116.5	118.45	115.9	116.25
06/27/2011	116	116.9	115.2	116.75
06/28/2011	117	121.15	116.5	120.6
06/29/2011	121.4	123.1	120.5	122.5
06/30/2011	122.5	124.2	121.35	124.1
07/01/2011	123	126.5	122.8	125.85
07/04/2011	125.75	127	125.5	125.5
07/05/2011	125.3	128.2	124.8	127.05
07/06/2011	127	127.95	125.95	126.8
07/07/2011	127.4	129.45	126.85	128.95
07/08/2011	129	129.95	126.7	126.9
07/11/2011	125.45	126.45	123.65	124.4
07/12/2011	121.45	123.45	119.4	123.45
07/13/2011	123	126.1	122.6	125.75
07/14/2011	124.9	125.7	124.1	124.7
07/15/2011	124.4	125.5	123.4	124.65
07/18/2011	123.65	124.15	121.35	122.4
07/19/2011	123	123.65	121.85	123.2
07/20/2011	124.2	126.4	123.45	126.15
07/21/2011	126.95	129.05	126.35	128.35
07/22/2011	129.1	129.8	128.1	129.25
07/25/2011	128.75	130.9	128.2	130.55
07/26/2011	129.95	130.95	127.95	130
07/27/2011	130.6	132.65	128.45	129.8
07/28/2011	129.8	130.75	126.7	128.8
07/29/2011	127.45	129.3	124.9	127.95
08/01/2011	129	131.65	126.9	127.3
08/02/2011	125.95	126.9	122.8	123.05
08/03/2011	120.9	122.8	119.75	121.15
08/04/2011	122.85	123	115.1	115.2
08/05/2011	111	119.5	109.55	115.2
08/08/2011	113.55	116.95	107.15	107.15
08/09/2011	107.6	111.45	102.5	111.15
08/10/2011	112.2	114.45	106.7	106.7
08/11/2011	109.9	111.45	104.8	111.3
08/12/2011	111.4	115.25	109.1	114.75
08/15/2011	116	116.4	114.15	115.35
08/16/2011	114.25	115.6	112.85	115.05
08/17/2011	114.4	118.2	113.05	116.85
08/18/2011	115.35	115.75	109.05	110.85
08/19/2011	109.8	110.55	105.3	107.5
08/22/2011	106.05	109.75	105.35	107.5
08/23/2011	109	110.8	107.3	109.2
08/24/2011	110.25	111.65	108.55	110.6
08/25/2011	111.85	113.75	110.1	111.95
08/26/2011	111.6	112.15	108.55	110.65
08/29/2011	112.6	114.3	112.1	113.15
08/30/2011	113.9	114.75	112.85	114.45
08/31/2011	115	118.6	114.45	117.95
09/01/2011	118.9	119.95	116.9	119.05
09/02/2011	117.95	118	113.95	114.15
09/05/2011	111.55	112.35	108.65	109
09/06/2011	108.7	111.3	107.9	109.25
09/07/2011	112.05	114.5	111.15	114.5
09/08/2011	113.9	115.85	112.8	115.15
09/09/2011	114.6	115.5	110.75	111.3
09/12/2011	107.7	108.6	106.4	107.7
09/13/2011	108.85	110.05	105.4	109.05
09/14/2011	108.45	112.25	107.6	111.8
09/15/2011	112.95	116	112.65	115.65
09/16/2011	116.5	117.05	114.75	115.25
09/19/2011	112.05	113	110.6	111.4
09/20/2011	110.8	115.9	110.5	115.45
09/21/2011	115.5	115.95	113.85	113.85
09/22/2011	110	110.45	105.75	106.9
09/23/2011	108.15	108.3	102.2	105.45
09/26/2011	104.25	107.8	103	104.85
09/27/2011	107.3	109.5	105.8	109.1
09/28/2011	108.55	110.95	107.7	108.8
09/29/2011	108.4	108.9	101.95	103.2
09/30/2011	101.45	101.9	98.05	99.65
10/03/2011	97.93	98.45	94.4	98.04
10/04/2011	96.01	97.88	94.16	97.79
10/05/2011	100.7	103	98.81	101.95
10/06/2011	102.9	105.35	102.35	105.25
10/07/2011	105.25	107.6	104.4	107.3
10/10/2011	108.45	110.2	107.35	110.1
10/11/2011	109.7	110.6	107.85	110.6
10/12/2011	110.1	114.95	108.35	114.2
10/13/2011	113.6	114.75	112.8	113.5
10/14/2011	114.35	115.6	113.55	114.4
10/17/2011	115.75	116.2	113.1	113.55
10/18/2011	112.7	114.55	110.7	114
10/19/2011	115	115.45	112	113
10/20/2011	111.8	113.5	110.75	112.15
10/21/2011	112.95	115.65	112.15	115.4
10/24/2011	116.2	118	116	117.85
10/25/2011	117.05	118.45	116.2	117.4
10/26/2011	117.7	119.9	117.1	118.4
10/27/2011	121.8	124.5	121.25	124.5
10/28/2011	125	125.4	122.55	122.8
10/31/2011	121.3	121.65	118.85	120.25
11/01/2011	118	118.25	114.25	114.85
11/02/2011	116.95	118.75	114.45	118.05
11/03/2011	115.35	121.05	114.55	118.1
11/04/2011	118.7	119.1	115	115.4
11/07/2011	114.4	115.55	112.3	114.3
11/08/2011	114.2	117.85	114.2	115.95
11/09/2011	116.8	117.75	112.6	114.6
11/10/2011	113	116.2	112.85	114.55
11/11/2011	114.9	117.65	113.85	117
11/14/2011	117.1	117.65	114.8	116.75
11/15/2011	115.7	116.5	113.45	114
11/16/2011	114	116.55	113	114.45
11/17/2011	114.6	114.6	112.25	113.15
11/18/2011	112.4	113.8	111.55	112.4
11/21/2011	111.6	111.6	107.85	108.15
11/22/2011	109.5	110.8	108.4	108.75
11/23/2011	107.1	108.6	106.5	106.6
11/24/2011	107.25	109.5	106.2	106.9
11/25/2011	106.8	108.75	105.05	108.1
11/28/2011	109.6	113.55	109.35	112.3
11/29/2011	112	114.3	110.2	112
11/30/2011	111.25	117.3	110.4	116.6
12/01/2011	116.5	117.85	114.75	116
12/02/2011	117.45	118.6	115.7	116.25
12/05/2011	117.65	118.2	114.75	115.15
12/06/2011	114.65	116.45	113.6	115.35
12/07/2011	117	117.45	113.5	114.65
12/08/2011	115.55	116.4	111.85	111.85
12/09/2011	111.3	114.7	110.75	114.45
12/12/2011	113.5	114.45	111.35	111.35
12/13/2011	111.45	111.7	109.15	110
12/14/2011	109	109.95	105.9	105.9
12/15/2011	105.7	107.05	103.6	105.4
12/16/2011	105.45	106.15	104.1	104.1
12/19/2011	103.2	107.1	103.2	104.5
12/20/2011	104.25	106.8	103.8	105.7
12/21/2011	106.7	108.45	105.05	105.6
12/22/2011	106.15	109.8	105.7	106.65
12/23/2011	107.8	109.05	107.4	108.4
12/27/2011	108.95	109.5	107.55	107.9
12/28/2011	108	109.7	106.55	107
12/29/2011	107.3	108.25	106.45	108.25
12/30/2011	108.5	109.4	107.6	109.4

Menu

Create your free account now!

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

2011 Historical Chart

Average

Low

High