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

2013 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 135.76

CLOSE 135.6524

Low

LOW 117.8

High

HIGH 150.05

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	140.8	142.85	140.3	142.15
01/03/2013	141.55	142.25	140.6	141.15
01/04/2013	140.65	141.85	139.3	141.85
01/07/2013	141.4	142	139.6	140.15
01/08/2013	139.6	141	139	139.4
01/09/2013	138.55	138.95	137.45	138.05
01/10/2013	138.4	138.5	135.75	136.6
01/11/2013	136.75	137.85	136.6	137.85
01/14/2013	137.55	137.8	135.55	137
01/15/2013	137.25	139.45	137	139
01/16/2013	139.35	140.9	138.9	140.5
01/17/2013	140.15	142.4	139.95	142.2
01/18/2013	142.5	143.4	141.45	141.45
01/21/2013	139.8	140	137.9	140
01/22/2013	140.6	140.85	138.8	139.3
01/23/2013	139.8	140	137.25	138.4
01/24/2013	137.9	140.55	137.75	139.6
01/25/2013	139.55	140.95	139.3	140.85
01/28/2013	141.45	141.45	139.7	140.1
01/29/2013	140.4	140.8	139.5	140.7
01/30/2013	141.2	141.2	138.5	139.5
01/31/2013	139.05	140.9	138.55	138.85
02/01/2013	136.85	140.85	136	139.85
02/04/2013	140.05	140.1	134	134
02/05/2013	133.55	135.85	133.55	135
02/06/2013	135.35	135.45	131.2	132
02/07/2013	131.7	132.75	130.2	130.75
02/08/2013	130.9	133.8	130.55	133.1
02/11/2013	132.3	133	130.75	131.35
02/12/2013	131.1	133.45	131	133
02/13/2013	134	134.5	132.2	133.55
02/14/2013	133.7	133.7	131.7	131.95
02/15/2013	131.4	134.2	131.3	133
02/18/2013	132.6	132.6	131.35	132.35
02/19/2013	131.8	134.4	131.75	133.8
02/20/2013	133.4	134.65	131.8	132.5
02/21/2013	131.3	131.7	129.05	130.55
02/22/2013	131.2	132.7	131	132.45
02/25/2013	132.75	135.45	132.5	133.6
02/26/2013	129.6	132	129.1	130.75
02/27/2013	130.95	131.4	129.55	131.4
02/28/2013	132.1	132.65	131.2	131.9
03/01/2013	132.05	133.2	130.2	131.4
03/04/2013	130.5	132	129.55	131.4
03/05/2013	132	134.5	132	133.8
03/06/2013	135	136.15	133.75	134.25
03/07/2013	134.55	135.45	134.4	134.75
03/08/2013	135.4	136.85	135.1	136.7
03/11/2013	136.35	136.95	135.6	136.1
03/12/2013	135.55	136.9	135.4	135.95
03/13/2013	135.05	136.6	135	136.05
03/14/2013	136.85	136.85	135	135.6
03/15/2013	135.5	135.5	133.9	134.2
03/18/2013	131.45	134.65	130.6	134.4
03/19/2013	134.2	134.4	131.35	132.1
03/20/2013	133.3	133.75	131.85	133.3
03/21/2013	133.25	133.4	129.65	130.65
03/22/2013	130.25	132.15	129.55	130.85
03/25/2013	132.05	133.25	129.15	129.65
03/26/2013	129.1	131.95	129.1	131.3
03/27/2013	134.25	134.7	131.8	132.7
03/28/2013	132.8	134.4	132.35	133.9
04/02/2013	133.35	136.75	133.35	136.7
04/03/2013	136.65	137.8	135.5	135.6
04/04/2013	135.8	136.2	133.95	134.4
04/05/2013	134.35	134.35	129.65	129.9
04/08/2013	130.5	132.15	130.15	131.75
04/09/2013	132.3	132.8	129.05	129.8
04/10/2013	130.45	132.4	130.4	132
04/11/2013	131.95	133.9	131.85	133
04/12/2013	132.9	133.6	130.45	130.85
04/15/2013	130.75	131.5	129.25	131.25
04/16/2013	127.7	128.9	126	126.25
04/17/2013	126.55	127.5	121.75	121.75
04/18/2013	122.3	122.45	120.35	120.8
04/19/2013	122.75	123.75	121.4	123.3
04/22/2013	122	122.8	121.05	121.85
04/23/2013	122.4	125.65	122.15	125.1
04/24/2013	125.9	128.8	125.3	128.2
04/25/2013	128.85	129.95	128.5	129.85
04/26/2013	129	130	127.85	129.15
04/29/2013	129.8	131.5	128.9	131.4
04/30/2013	132	132	130.35	131.5
05/02/2013	132.55	133.45	130.95	132
05/03/2013	132.9	135.2	132.35	135.2
05/06/2013	135.3	135.35	133.9	134.05
05/07/2013	134.85	134.85	133.05	133.45
05/08/2013	133.95	134.2	133.05	133.5
05/09/2013	133.7	134.05	133.05	133.8
05/10/2013	134.1	134.7	133	134.35
05/13/2013	134.3	134.5	132.75	133.15
05/14/2013	133.05	135.8	133.05	135.75
05/15/2013	136	138.4	135.15	137.9
05/16/2013	138	140.4	137.95	140.4
05/17/2013	140.3	141.65	139.65	141.65
05/20/2013	142	142.7	141.75	142.3
05/21/2013	142.4	143.35	142.25	143.2
05/22/2013	142.9	143.2	139.55	141.8
05/23/2013	137	138.15	135.6	137.4
05/24/2013	137.75	138.85	136.6	137.5
05/27/2013	138.35	139.55	137.55	138.2
05/28/2013	138.5	141	138	140.35
05/29/2013	139.1	139.4	135.95	137.1
05/30/2013	136.9	138.85	136.9	138.35
05/31/2013	138.15	138.35	135.45	136.65
06/03/2013	136.1	137.8	134.15	135.5
06/04/2013	136	137.1	134	134.55
06/05/2013	133.65	134.75	130.95	131
06/06/2013	131.95	132.7	130.8	130.8
06/07/2013	130.55	133.6	130.1	132.65
06/10/2013	133.05	133.85	131.8	132.7
06/11/2013	132	132.1	128.4	129.6
06/12/2013	129.6	130.3	127.7	127.7
06/13/2013	126.5	126.75	124.2	126
06/14/2013	127.1	127.1	125.15	125.8
06/17/2013	125.8	127.75	125.3	127.15
06/18/2013	127.15	127.5	126.15	126.85
06/19/2013	127.2	129.1	125.65	127.6
06/20/2013	125.4	125.95	122.7	122.95
06/21/2013	124	124.45	121.1	121.1
06/24/2013	122.6	123.45	117.8	119.25
06/25/2013	120.4	122.5	119.4	122
06/26/2013	122.75	125.3	122	125.2
06/27/2013	125.3	127.05	124.75	126.5
06/28/2013	127	127.25	123.95	124.5
07/01/2013	125.95	127.9	124.9	127.35
07/02/2013	128.35	128.45	125.25	126.1
07/03/2013	125	125.1	123.5	124.75
07/04/2013	125.95	126.5	125.6	126.3
07/05/2013	126.6	127.95	125.05	125.05
07/08/2013	126.65	129.4	126.05	128.75
07/09/2013	131.4	132	130.25	131.4
07/10/2013	132.5	134.6	131.7	132.4
07/11/2013	134	134.55	132.4	133.65
07/12/2013	134.25	134.6	132.9	133.25
07/15/2013	133.9	134.95	133.35	133.95
07/16/2013	134.4	134.6	131.35	131.65
07/17/2013	131.7	133.75	130.4	133.1
07/18/2013	133.05	134.4	132.3	134
07/19/2013	133	133.75	131.8	132.95
07/22/2013	133.3	133.6	131.55	131.6
07/23/2013	132.2	132.2	129.25	130.05
07/24/2013	129.85	132.5	129.8	130.4
07/25/2013	131.1	131.5	129.25	130.4
07/26/2013	133.5	137.8	133.2	135.05
07/29/2013	136	137.2	133.9	134.45
07/30/2013	135.3	135.95	134.1	135.8
07/31/2013	135.75	137	135.15	136.65
08/01/2013	137.95	140	137.45	140
08/02/2013	140.5	140.8	138.75	140.65
08/05/2013	140.8	141	139.65	140.1
08/06/2013	140.4	141.25	139.6	140
08/07/2013	140.35	140.5	138.45	138.95
08/08/2013	139.05	139.65	137.75	138.8
08/09/2013	139.2	139.5	137.1	139.05
08/12/2013	139.8	140.1	138.3	139.95
08/13/2013	140.3	140.95	139.7	140.1
08/14/2013	140.1	142	140.1	142
08/15/2013	141.75	141.9	139	140
08/16/2013	139.95	140.9	138.15	140.9
08/19/2013	140.85	141.25	139.9	140.85
08/20/2013	140.5	140.55	139.1	139.65
08/21/2013	140.65	140.7	138.25	139.15
08/22/2013	139.15	140.7	139.15	139.9
08/23/2013	139.5	139.65	137.6	139
08/26/2013	139.4	140.2	138	139.8
08/27/2013	138.9	140.4	135.8	135.8
08/28/2013	135	135.5	132.35	133.15
08/29/2013	133.9	135.15	133.3	134.6
08/30/2013	134.6	134.95	132.55	132.55
09/02/2013	134.2	137.1	134.1	135.85
09/03/2013	136.1	136.25	134.15	134.9
09/04/2013	135.05	135.1	132.25	134.55
09/05/2013	135.2	135.9	134.4	135.15
09/06/2013	134.5	137.25	133.95	137.25
09/09/2013	139	140	138.25	138.35
09/10/2013	139.9	142.35	139.55	142
09/11/2013	141.8	142.4	140.85	141.5
09/12/2013	141.25	141.5	139.9	140.75
09/13/2013	140.7	142.95	140.4	141.65
09/16/2013	143	144.95	142.4	144.95
09/17/2013	143.6	144.35	142.9	143.65
09/18/2013	143.15	146.1	143.1	145.8
09/19/2013	147.75	150.05	147.6	149.25
09/20/2013	149.85	150	148.05	148.05
09/23/2013	148.55	149.2	145.8	146.3
09/24/2013	146.85	149.05	146.8	148.5
09/25/2013	148	148.1	145.8	147.4
09/26/2013	148	148.4	145.55	147.1
09/27/2013	147.05	147.35	144.9	146.05
09/30/2013	144.6	145.9	143.9	145.6
10/01/2013	146	148.3	145.65	148.05
10/02/2013	146.95	147.55	144	144.75
10/03/2013	145.25	146.3	145.1	145.75
10/04/2013	146	146.8	144.75	146.7
10/07/2013	145.3	145.5	143	145.15
10/08/2013	144.7	145.9	144.3	144.3
10/09/2013	144.3	145.5	143.1	143.6
10/10/2013	144.6	146.15	144.1	145.9
10/11/2013	146.2	146.8	145.6	146.2
10/14/2013	145.4	145.75	143.65	144.8
10/15/2013	144.9	146.1	144.35	144.85
10/16/2013	136.7	138.7	135	138.7
10/17/2013	139	139.4	135	138.05
10/18/2013	139.4	141.45	139	141
10/21/2013	141.2	141.25	138.55	139.25
10/22/2013	139.05	141	139.05	140.4
10/23/2013	140.25	140.4	139.35	139.65
10/24/2013	139.8	140.4	138.6	139.8
10/25/2013	139	139.35	137.95	139.15
10/28/2013	140	140	139.05	139.6
10/29/2013	139.1	140.35	139.05	140.2
10/30/2013	140.9	141.7	140.25	140.7
10/31/2013	140.2	142.2	139.9	141.8
11/01/2013	142.6	142.6	140.8	141.2
11/04/2013	141.9	142.55	141.65	141.85
11/05/2013	142.35	142.45	138.8	139.65
11/06/2013	140.1	140.8	139.3	139.85
11/07/2013	140.05	142.45	139.2	139.75
11/08/2013	138.55	139.85	137.45	139.4
11/11/2013	139.9	140.95	139.05	140.35
11/12/2013	140.65	140.85	139.25	139.45
11/13/2013	139.05	140	137.65	138.3
11/14/2013	139.5	140.25	138.35	139.65
11/15/2013	139.7	140.45	139.05	140.35
11/18/2013	139.65	142.75	138.95	142.55
11/19/2013	142.25	142.25	140.55	141.15
11/20/2013	140.8	141.35	139.55	140.95
11/21/2013	139.2	139.9	138.4	139.45
11/22/2013	140	140.5	138.85	140
11/25/2013	141	142.35	140.35	142.15
11/26/2013	141.3	141.8	140.3	140.95
11/27/2013	141.25	142.15	140.15	141.65
11/28/2013	140.7	141.75	140.4	140.7
11/29/2013	140	140.7	138.75	138.75
12/02/2013	138.55	139	137.55	138.3
12/03/2013	138.25	138.35	134.45	134.45
12/04/2013	135.65	136.15	132.35	132.35
12/05/2013	132.35	133.05	131.25	131.25
12/06/2013	132	132.35	128.85	130.3
12/09/2013	130.75	131.45	129.4	131
12/10/2013	130.35	130.9	128.5	128.6
12/11/2013	130	130.1	128.6	128.75
12/12/2013	128.75	128.75	126.05	127.3
12/13/2013	126.85	127.7	126.55	127.25
12/16/2013	127	128.95	126.5	128.9
12/17/2013	128.4	129.3	127.55	129
12/18/2013	129.2	130	128.7	129.25
12/19/2013	130.6	131.25	128.75	130.05
12/20/2013	130.85	130.9	128.25	129.8
12/23/2013	130.25	130.35	128.15	130.25
12/24/2013	130	130.2	129.2	129.95
12/27/2013	130.3	132.35	129.55	132.35
12/30/2013	132.4	132.7	131.1	132.2
12/31/2013	132.5	132.7	131.75	132.6

Menu

Create your free account now!

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

2013 Historical Chart

Average

Low

High