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

2015 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 157.8674

CLOSE 157.7609

Low

LOW 123.5

High

HIGH 176.6

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	132.5	133.7	129.9	130.85
01/05/2015	130.05	131.85	126.75	127.05
01/06/2015	127.1	127.55	125.5	125.6
01/07/2015	125.8	126.15	123.5	125.7
01/08/2015	127.5	130.05	126.35	129.65
01/09/2015	129.35	130.6	127.1	127.7
01/12/2015	128.5	132.4	128.25	131.95
01/13/2015	130.9	133.5	130.55	132.95
01/14/2015	131.5	134.15	130.9	132.7
01/15/2015	133.8	135.4	129.3	135.05
01/16/2015	134.2	135.05	132.75	134.2
01/19/2015	134.55	135.1	132.95	134.2
01/20/2015	134.2	136.5	133.45	136.5
01/21/2015	137	137.85	135.95	137.4
01/22/2015	137.05	138.7	136.05	137.85
01/23/2015	139	143.3	138.15	141.85
01/26/2015	141.4	144.75	141.1	144.65
01/27/2015	144.8	145.7	143.25	145.1
01/28/2015	145.95	146	144.1	145.2
01/29/2015	144.25	145.25	142.75	144.7
01/30/2015	145.25	146	142.7	143.5
02/02/2015	144.45	146	142.6	143.3
02/03/2015	143.3	145	141.8	144.5
02/04/2015	151.7	156.45	151.5	156.25
02/05/2015	154.7	155.45	152.75	153.5
02/06/2015	152.95	154	152.5	152.8
02/09/2015	151.5	152.3	149.8	150.6
02/10/2015	151.65	156.15	151.4	156.15
02/11/2015	155.5	157.6	155	156.55
02/12/2015	157	159.95	156.7	159.15
02/13/2015	159.35	160	158.05	158.5
02/16/2015	157.95	158.15	156.3	156.95
02/17/2015	156.9	157.75	154.8	157.6
02/18/2015	158.1	158.85	157.3	158.75
02/19/2015	158.15	160.85	157.45	160.8
02/20/2015	160.45	161	158.8	161
02/23/2015	162.1	162.45	160.3	161.25
02/24/2015	161.85	161.9	159.85	161.2
02/25/2015	160.6	161.75	160.35	161.6
02/26/2015	161.9	162.3	160.95	161.95
02/27/2015	161.4	163.9	161.25	163.9
03/02/2015	163.9	164.85	163.2	164.75
03/03/2015	165	166.3	162.15	162.4
03/04/2015	163.3	165.1	162.5	165.1
03/05/2015	165.4	168	165.15	167.7
03/06/2015	167.35	169.1	167.3	168.9
03/09/2015	168.05	168.55	166.7	167.8
03/10/2015	167.1	168.45	166	166.25
03/11/2015	166.3	171.65	165.6	171.5
03/12/2015	170.8	171.25	169.75	170.6
03/13/2015	170.8	171.3	169.65	171.25
03/16/2015	172.25	175.4	171.55	174.7
03/17/2015	174.5	174.7	171.45	172.7
03/18/2015	172.2	172.2	169.1	170.75
03/19/2015	170	170.95	168.3	168.3
03/20/2015	168.3	169.9	166.4	169.25
03/23/2015	165	165.65	160.15	164.5
03/24/2015	165.1	167.3	164.55	166.45
03/25/2015	166.35	166.95	162.95	163.6
03/26/2015	163	163.15	159.45	162.35
03/27/2015	163	163.8	161.3	162.25
03/30/2015	163.75	166.3	162.85	164.5
03/31/2015	164.8	165.25	162.75	164.15
04/01/2015	162.85	165.2	161.4	163.3
04/02/2015	162.75	164.65	162.45	163.55
04/07/2015	165.3	165.9	163.8	165.55
04/08/2015	165.65	167.5	164.75	167.5
04/09/2015	168.5	170.8	168	170.8
04/10/2015	171.4	172.75	170.6	172.4
04/13/2015	171.45	172.95	170.15	172.55
04/14/2015	172.75	173.1	167.05	168.25
04/15/2015	169.85	171.85	169.55	171.2
04/16/2015	169.8	171.45	168.35	169.05
04/17/2015	169	169.8	164.85	165.45
04/20/2015	165.55	166.85	164.4	165
04/21/2015	164.45	166.35	163.8	164.1
04/22/2015	163.35	164.1	160.35	160.85
04/23/2015	161.4	162.2	158.4	159.3
04/24/2015	160.65	161.4	159.25	161.05
04/27/2015	161.05	162.65	159.05	162.65
04/28/2015	162.5	162.5	157	158.85
04/29/2015	159.4	161	155.7	155.75
04/30/2015	156.85	157.9	154.1	156.6
05/04/2015	158.5	159.95	156.3	159.5
05/05/2015	159.55	161.95	154.5	154.65
05/06/2015	154.75	156.6	152.4	154.25
05/07/2015	153.15	156.45	150.6	155.9
05/08/2015	157.25	160.8	155.45	160.8
05/11/2015	161	161	157.75	158.35
05/12/2015	157.35	157.35	155.1	155.9
05/13/2015	156	157.8	154.05	154.4
05/14/2015	154.1	159.2	152.55	158.85
05/15/2015	160.1	161.1	157.4	158.75
05/18/2015	159.6	160.5	156.75	160.15
05/19/2015	161	166	160.95	165.95
05/20/2015	165.95	166.5	164.65	166
05/21/2015	165.15	166.05	164.05	165.6
05/22/2015	165.2	167.25	163.5	166.4
05/25/2015	166.75	166.75	165.3	165.9
05/26/2015	166.1	167.75	164.25	165
05/27/2015	165.6	168.3	164.3	167.85
05/28/2015	166.85	168.5	165.15	166.55
05/29/2015	166.85	166.95	162.1	162.15
06/01/2015	161	163.75	160.95	163.2
06/02/2015	165.45	167.7	164.2	165.1
06/03/2015	165.95	168.05	164.4	165.55
06/04/2015	164.35	165.85	161.15	163.45
06/05/2015	162.8	163.05	160.15	160.3
06/08/2015	160.95	163.25	160.05	160.25
06/09/2015	160.05	160.4	154	155.15
06/10/2015	154.65	162.55	153.85	161.55
06/11/2015	162.55	167.95	162.35	165.5
06/12/2015	165.55	166.7	160.7	162.35
06/15/2015	160.5	161.95	159.85	159.85
06/16/2015	158.45	161.15	157.5	160.3
06/17/2015	160.7	161.7	157.6	159.2
06/18/2015	158.55	159.95	155.75	159.9
06/19/2015	159.95	163.85	159.4	159.95
06/22/2015	163.5	168.3	163.25	168
06/23/2015	169.5	171.3	168.25	170.35
06/24/2015	170.25	171.35	168.5	170.85
06/25/2015	169.25	172	167.95	170.9
06/26/2015	169.8	173.25	169.05	171.2
06/29/2015	164.7	167.15	163.1	163.6
06/30/2015	160.75	161.6	157.15	157.15
07/01/2015	159.65	163.25	157.9	161.65
07/02/2015	162.4	162.45	158.75	158.9
07/03/2015	159	159.65	156.95	157.65
07/06/2015	154.7	156.1	152.9	153.25
07/07/2015	154.3	154.35	147.95	147.95
07/08/2015	149.45	151.35	149	149.35
07/09/2015	150.6	154.1	150.4	153.4
07/10/2015	157.1	159.3	155.65	158.75
07/13/2015	160.9	162.7	160.9	162
07/14/2015	161.7	162.7	160.25	162.7
07/15/2015	162.75	162.95	161.2	161.5
07/16/2015	162.5	164.6	162	162.3
07/17/2015	163	167.1	162.65	166.95
07/20/2015	167.8	170.05	166.6	169.15
07/21/2015	169.25	170.5	167.75	168.35
07/22/2015	167.1	169	166.85	167.5
07/23/2015	168.55	169	166.45	167.2
07/24/2015	167.2	169.95	165.6	166.05
07/27/2015	165.45	166	160.8	160.95
07/28/2015	164.15	166.8	163.55	165.8
07/29/2015	171.05	172	168.7	169
07/30/2015	169.3	169.8	166.8	168.6
07/31/2015	168.55	170.7	167.95	170.7
08/03/2015	170.7	171.85	169.65	171.15
08/04/2015	171.25	171.35	169.65	171.1
08/05/2015	172	175.7	171.65	175.6
08/06/2015	175	176.6	174.85	175.35
08/07/2015	175.1	175.1	172.9	173.45
08/10/2015	174.25	174.8	172.95	174.3
08/11/2015	172.5	172.55	164.05	164.85
08/12/2015	161.5	161.5	154.9	155.85
08/13/2015	158.6	161.15	158.6	160.4
08/14/2015	160.95	162	158.7	159.6
08/17/2015	161.5	162.5	158.05	160.3
08/18/2015	159.6	160.65	158.15	158.9
08/19/2015	157.7	157.95	154.1	154.1
08/20/2015	153.65	154.3	147.6	148.05
08/21/2015	145.4	150.15	145.35	145.7
08/24/2015	142.05	144.7	134.8	139.3
08/25/2015	141.7	148.7	140.75	147.55
08/26/2015	147	148.1	143.15	145.85
08/27/2015	150.2	152.05	149.1	151.15
08/28/2015	151.55	151.9	148.55	150.95
08/31/2015	149.5	150.25	147.6	148.65
09/01/2015	146.4	146.7	142.9	144.2
09/02/2015	145.25	148.5	143.95	147.15
09/03/2015	149	151.65	147.65	150.15
09/04/2015	148.15	148.75	145.15	145.95
09/07/2015	147.1	148.8	145.9	146.6
09/08/2015	147.85	150.15	147.35	147.8
09/09/2015	152	153.1	149.75	149.75
09/10/2015	148.6	150.55	148	149.25
09/11/2015	149.95	150.05	147.5	148.15
09/14/2015	148.05	150.3	147.05	147.7
09/15/2015	148.2	150.55	146.85	149.9
09/16/2015	152.8	156.3	152.15	155.55
09/17/2015	155.95	156.45	154.45	155.6
09/18/2015	154.45	154.45	149.25	150.65
09/21/2015	150.7	153.4	150.7	152.15
09/22/2015	152.4	152.5	146.55	147.4
09/23/2015	147.55	149	146.1	147.6
09/24/2015	148.05	149.05	142.25	144.05
09/25/2015	146.95	152.65	146.15	151.15
09/28/2015	150.3	150.9	146.25	147.15
09/29/2015	145.25	146.85	143.45	145.55
09/30/2015	148.95	153.25	148.85	152.2
10/01/2015	154.35	155.1	148.6	149.75
10/02/2015	151.4	151.9	145.6	149.2
10/05/2015	151.8	156.95	151.35	156.55
10/06/2015	156.55	160.4	156.1	159.25
10/07/2015	159.6	163.05	158.85	161
10/08/2015	160.3	162.55	160.05	162.35
10/09/2015	164	165.8	163.2	165.75
10/12/2015	165.7	167	164.55	166.5
10/13/2015	162.4	162.6	159.5	161.25
10/14/2015	159.4	161.8	157.05	159.25
10/15/2015	159.85	161.15	156	160.4
10/16/2015	161	161	157.25	158.65
10/19/2015	158.6	160.45	157.55	158.9
10/20/2015	160.2	161	157.65	158.3
10/21/2015	159.25	159.45	157.4	158.05
10/22/2015	157.45	165.85	156.55	165.15
10/23/2015	167.15	171.35	166.05	170.65
10/26/2015	169.95	170.1	167.8	169.15
10/27/2015	169.3	169.9	168.05	168.5
10/28/2015	166.9	168.6	166.05	167.7
10/29/2015	169.15	169.8	167.7	169.05
10/30/2015	169	169.65	166.65	169.6
11/02/2015	167.75	169.95	167.6	167.9
11/03/2015	168.2	169.75	167.5	169.75
11/04/2015	170	173.35	169.2	172.75
11/05/2015	172.85	174.3	171.3	173.5
11/06/2015	169	169.7	164.55	168.75
11/09/2015	169.15	169.25	166.8	167.3
11/10/2015	168.75	168.85	165.9	168.4
11/11/2015	169.05	173.3	168.75	171.9
11/12/2015	172	172.3	166.45	166.95
11/13/2015	166.35	166.35	160.9	162.4
11/16/2015	157.5	161.65	156.7	160.15
11/17/2015	162	165.95	161.35	165.4
11/18/2015	164.25	164.6	162.75	163.6
11/19/2015	165	165.65	161.7	162.4
11/20/2015	163.55	163.55	161.3	162.25
11/23/2015	162.5	162.55	160.2	161.9
11/24/2015	160.1	160.55	152.5	154.95
11/25/2015	155.35	159.1	155.35	158
11/26/2015	158.05	160.2	157.95	159.1
11/27/2015	158.6	158.75	155.8	155.95
11/30/2015	156.7	158.75	155.5	158.75
12/01/2015	157.85	159.4	156.6	157.4
12/02/2015	157.9	159.85	157.35	158.45
12/03/2015	158.5	161	151	151.2
12/04/2015	152	153.3	150.25	152.25
12/07/2015	153.9	155.65	152.85	154.45
12/08/2015	154.9	154.9	149.4	150.5
12/09/2015	151.1	151.65	147.65	148.85
12/10/2015	147.7	148.8	146.1	148
12/11/2015	147.5	147.5	143.7	144.95
12/14/2015	145.6	146.9	142.1	142.2
12/15/2015	143.8	149.05	143.4	147.95
12/16/2015	148.9	150.15	146.9	148.65
12/17/2015	153.4	153.5	148.9	148.9
12/18/2015	147.65	147.65	144.15	145
12/21/2015	144.15	146.8	142.7	142.7
12/22/2015	143.65	144.6	141.8	143.8
12/23/2015	145	146.75	144.35	146.45
12/24/2015	145.95	146.45	144.65	146.05
12/28/2015	146.15	146.65	144.1	144.1
12/29/2015	145.8	147.75	145.45	147.75
12/30/2015	147.7	148.8	146.35	147.15
12/31/2015	146	146.15	144.75	144.9

Menu

Create your free account now!

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

2015 Historical Chart

Average

Low

High