Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
LVMH Moët Hennessy - Louis Vuitton, Société Européenne logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 125.4635
CLOSE 125.4924

Low

LOW 108

High

HIGH 140.4
DATEOPENHIGHLOWCLOSE
01/02/2012109.85111.9109.3111.35
01/03/2012111.95113.4111.6112.15
01/04/2012111.6112.2110.6110.9
01/05/2012111.65111.65109.5109.95
01/06/2012110111.1108108.9
01/09/2012109.45110.9108.55110.05
01/10/2012111.5116.4111.45115.2
01/11/2012114.6115.75112.8113.6
01/12/2012114.05115.7113.7114.3
01/13/2012114.6115.35112.45113.8
01/16/2012113.35117.5112.7117.05
01/17/2012117.6118115.7117.2
01/18/2012117.25118.8116.1118.05
01/19/2012118.75120.2118.3120.2
01/20/2012120120.55119.4120.55
01/23/2012120.8120.8119.4120.55
01/24/2012119.85120.4119.35120.4
01/25/2012120.95121.75120.3121.05
01/26/2012121123.75121123.5
01/27/2012122.8124.4122.45122.55
01/30/2012122122.65120.8121
01/31/2012121.5124.2121.5123.6
02/01/2012123.8126.9122.8126.8
02/02/2012127128125.8126.4
02/03/2012125.5129.6123.25129.3
02/06/2012128.5129.05127.05128.65
02/07/2012126.5126.95123.5125.3
02/08/2012126.4126.5123.55123.7
02/09/2012124.1124.85123.15123.85
02/10/2012122.85124.05122.6123.65
02/13/2012124.25124.95123.4124.4
02/14/2012124.5125.45123.45125.05
02/15/2012126.05127.3125.2126.45
02/16/2012125.9125.9124.4125.1
02/17/2012126.25126.5125.3125.3
02/20/2012126.3127.25125.6127.25
02/21/2012127.4127.85126.35127.6
02/22/2012127.25127.45125.45126.1
02/23/2012125.8127.6125.3127.5
02/24/2012127.8128126.35126.35
02/27/2012126126123.75124.7
02/28/2012125.4126.7124.7126.55
02/29/2012126.95127.25125.9126.3
03/01/2012126.25129.15125.85128.8
03/02/2012128.95129.9128.45129.15
03/05/2012128.5128.95127.5128.6
03/06/2012128128.2124.6124.6
03/07/2012124.2126.55124.2125.95
03/08/2012126.9130126.65130
03/09/2012129.7130.2128.85129.7
03/12/2012129.65133.15129.4132.45
03/13/2012133.2134.7133.1134.6
03/14/2012135.1135.2133.6133.6
03/15/2012133.15135133.15135
03/16/2012135136.8134.5135.4
03/19/2012134.9134.95134.1134.7
03/20/2012133.8134.5131.15131.5
03/21/2012132133.5131.8132.15
03/22/2012131.85133.05128.6128.85
03/23/2012128.6128.6127.15128.35
03/26/2012129129.7127.95129.7
03/27/2012130.1132.25130130.3
03/28/2012130.35131.75129.8129.95
03/29/2012130.05130.35125.7126.15
03/30/2012127.5129.2126.7128.85
04/02/2012129.3132.05129132.05
04/03/2012132.05132.25130130
04/04/2012129.35130.25126.35126.9
04/05/2012127.35130.25127.25129
04/10/2012127.8128.3125.6125.7
04/11/2012126127.7124.6127.2
04/12/2012128.5130.35127.25129.9
04/13/2012130.4130.4125.8127.15
04/16/2012127.75131.5126.25130.3
04/17/2012129.8130.8128.65130.5
04/18/2012129.5130125.9126.2
04/19/2012125.85127.5123123.1
04/20/2012122.6124.35121.55123.4
04/23/2012122.45122.55119.1119.8
04/24/2012120.4123.5120.1122.25
04/25/2012122.9125.35122.6124.3
04/26/2012124125.2123.75124.9
04/27/2012123.6127.2122.6126.25
04/30/2012126.95126.95124.8125.15
05/02/2012127128.85126.45128.4
05/03/2012129131.3128.45129.35
05/04/2012129.1129.35125.5125.75
05/07/2012124.75127.8123.3127.5
05/08/2012126.7126.9123.1123.2
05/09/2012123.65124.7122.35124.55
05/10/2012125.8125.8121.85122.4
05/11/2012122.4123.65121.5123.35
05/14/2012122.1122.4119.8121.05
05/15/2012121.5123.85120.65122.35
05/16/2012123125122.75123
05/17/2012123.15123.45121.6122.25
05/18/2012121.1122.15119.2119.75
05/21/2012119.75121.6119.4120.2
05/22/2012121.75124.15120.55123.5
05/23/2012122.4123.05119119.45
05/24/2012120.65120.8116.9117.3
05/25/2012117.5118.9117.05118.3
05/28/2012119.1120.25118.3118.6
05/29/2012119.45122.5119.1121.9
05/30/2012120.85121.85118.55118.9
05/31/2012119.1119.95117.85119.4
06/01/2012119.7119.7112.2112.65
06/04/2012112.05112.9111111.7
06/05/2012112.35113.8112.3113.5
06/06/2012115.75118.35114.95118.25
06/07/2012119.35122.45118.75121
06/08/2012120.5120.75118.25119.35
06/11/2012122123.05120.1120.25
06/12/2012120.95121117.65119.3
06/13/2012119.65121117.9118.6
06/14/2012118119115.55117.55
06/15/2012117.95119.9117.75118.25
06/18/2012119.45120.5118118.35
06/19/2012118.85121.5118.8121.5
06/20/2012121.9121.9118.65119.6
06/21/2012119.35120.8118.75119.6
06/22/2012118.5118.65116.05116.7
06/25/2012116.05116.35113.85114.1
06/26/2012114.1115.35113.8115
06/27/2012115.3116.55114.45116.25
06/28/2012116.6116.7113.55114.6
06/29/2012118119.85116.75119.85
07/02/2012120.9122.45120121
07/03/2012121.75123.05120.9122.6
07/04/2012122.95122.95121.75122.75
07/05/2012123124.55122.05123.3
07/06/2012122.75123.1120.75120.75
07/09/2012120.5120.9118.45118.7
07/10/2012118.8121.5118.8120.45
07/11/2012119.35119.45116.3116.65
07/12/2012116116113.85114.8
07/13/2012115.5118.9115.4118.85
07/16/2012118.55118.7116.55118.3
07/17/2012118.65119.85117.7118.2
07/18/2012118.65120.5118.2120.5
07/19/2012121.3124121.3123.45
07/20/2012123.4123.8121121
07/23/2012119.2120.4117.9118.7
07/24/2012119.2120.75118.75119
07/25/2012118.9121.2118.6120.55
07/26/2012120.4124.9119.4124.9
07/27/2012122124.45120.1124.4
07/30/2012125126123.95124.45
07/31/2012124.2125.4122.4122.55
08/01/2012123.8125.05123.15123.4
08/02/2012123.5125.6121.15121.6
08/03/2012122.45128.2121.85128.2
08/06/2012128.3130.65127.65130.2
08/07/2012130.7132.5129.9132.25
08/08/2012131.85132.5129.4130.55
08/09/2012131.6134.3131.25134.15
08/10/2012133.95134.85132.15134.65
08/13/2012134.1134.4132.35134.4
08/14/2012134.75135133.1134.25
08/15/2012133.6133.75132.1133
08/16/2012133.25133.3131.4133
08/17/2012134134131.85133.4
08/20/2012133134.2132.5133.65
08/21/2012134.2134.2132.85134
08/22/2012133.05134.3132.5132.75
08/23/2012133.2133.95131.25131.4
08/24/2012131.45132.05129.95131.9
08/27/2012132.05133.5131.4133.5
08/28/2012133.3133.3131.55132.4
08/29/2012132.5133131.4132
08/30/2012131.1131.35128.75129.2
08/31/2012128.85130.2128.3129.8
09/03/2012129.7130.75128.5130
09/04/2012130130.45127.8127.8
09/05/2012128.4129.55127.7128.05
09/06/2012128.6132.3127.85132.3
09/07/2012132.6134132.3132.85
09/10/2012132.4134132.25132.25
09/11/2012129129.15126127.8
09/12/2012126.65128.25124.4125.25
09/13/2012125.1125.1123.3123.3
09/14/2012126.75127.5125.85126.8
09/17/2012126.95127124124.6
09/18/2012123.45124.8122.35124.35
09/19/2012125.4125.4124.05125.35
09/20/2012124.15125.25123.75124
09/21/2012124.7125.25122.55122.55
09/24/2012122.6123121.7122.85
09/25/2012121.9123.05121.35123.05
09/26/2012121.7122.25120.75121.1
09/27/2012122.15122.45119.15119.5
09/28/2012120.25120.4117117
10/01/2012117.4120.7117120.6
10/02/2012120.15121.75119.4120.75
10/03/2012120.35120.55118.8118.85
10/04/2012119.75120.5119.1120.3
10/05/2012120.6122.2119.8122.1
10/08/2012121.9122120120.3
10/09/2012121.3121.3118.3118.55
10/10/2012118.55119.55118118.4
10/11/2012119.35123.9118.7122.95
10/12/2012122.95124.25121.95122.85
10/15/2012123.05124.3122.9123.8
10/16/2012123128.3121.8128.25
10/17/2012128.3129126.85128.9
10/18/2012128.65128.65126.3126.8
10/19/2012126.1127.35125.8125.8
10/22/2012125.5126.55124.45125.1
10/23/2012124.95125.25121.85122.4
10/24/2012123123120.8122.85
10/25/2012123.55124122.1122.4
10/26/2012121.3125.15121.3125
10/29/2012124.2125123.15124.8
10/30/2012124.7126.95124.7126.75
10/31/2012127128.4125.4125.4
11/01/2012125.8129.75125.35128.6
11/02/2012129.1130128.35130
11/05/2012130130.7129129
11/06/2012129.4130128.1129.05
11/07/2012129.3130.2125.85125.9
11/08/2012125.9128.1125.4125.55
11/09/2012125.55127.1124.6126.5
11/12/2012126.55127.5125.65126.15
11/13/2012125.8128125.4127.85
11/14/2012127.8127.8125.4125.65
11/15/2012125126.1124.9125.85
11/16/2012125.65126.3123.55123.7
11/19/2012124.7127.7124.35127.7
11/20/2012127.6129127.1129
11/21/2012129129.35128.15129
11/22/2012129.15129.7128.55128.85
11/23/2012129130.55128.15130.55
11/26/2012129.6130.85129.05130.85
11/27/2012131131.6130.05131.6
11/28/2012132134131.9133.75
11/29/2012133.75134.65131.65133.2
11/30/2012134.15137.6134.15134.9
12/03/2012135.3137.35135.05136.1
12/04/2012135.5137135.3136.4
12/05/2012137.4137.4136.05136.75
12/06/2012137.4138.55136.85138.3
12/07/2012138.85139.2137.4138.15
12/10/2012137.5138.5136.7138.5
12/11/2012138.75140138.3140
12/12/2012140140137.7138.55
12/13/2012139.6139.85137.05137.75
12/14/2012137.55138.55137.55137.9
12/17/2012137.8138.95136.9137.1
12/18/2012138.1138.45137.35138.05
12/19/2012138.55139.6138.05139.3
12/20/2012139.55140.25139139.8
12/21/2012139.45140.25138.05140
12/24/2012140140.4137.5138.8
12/27/2012137.7139.65137.6139.65
12/28/2012139.9140.4137.65137.8
12/31/2012137.35139.55137.25138.8