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

2016 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 152.7121

CLOSE 152.7632

Low

LOW 130.55

High

HIGH 181.4

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	142.75	142.85	137.75	139.2
01/05/2016	141.55	141.6	137.55	139.45
01/06/2016	138.75	138.75	135.15	136.7
01/07/2016	131.55	137.15	130.75	136.6
01/08/2016	137.3	139.15	134.85	135.35
01/11/2016	135.85	137.75	135.2	135.2
01/12/2016	136	141.6	135.35	139.45
01/13/2016	141.15	141.15	137.05	137.75
01/14/2016	138.3	139.55	135.45	137
01/15/2016	136.7	137.4	134.25	137.4
01/18/2016	138.4	140	136.6	136.75
01/19/2016	140	142.05	139.1	140
01/20/2016	136.05	136.4	132.65	134.65
01/21/2016	134.25	139.75	134.05	139.2
01/22/2016	142.55	145.25	141.55	143.15
01/25/2016	144.4	145.4	142.15	143.9
01/26/2016	141.45	145.45	140.2	144.9
01/27/2016	144.2	146.1	143.2	146.1
01/28/2016	145.5	147	142.05	143.7
01/29/2016	146.5	148.2	143.55	148.2
02/01/2016	148.5	148.85	145.6	147.75
02/02/2016	148.45	148.45	143.4	145.2
02/03/2016	154	155.9	150.1	151.75
02/04/2016	153.85	155	151.75	152.8
02/05/2016	152.3	154.8	151.6	152.7
02/08/2016	153.25	153.65	149.7	151.7
02/09/2016	150.9	152.7	146	147.75
02/10/2016	148	150.8	145.65	148.2
02/11/2016	146.5	146.5	142.4	142.55
02/12/2016	143.7	146.05	142.45	146
02/15/2016	151.5	153.15	150	151.45
02/16/2016	152.45	152.7	148.45	149.35
02/17/2016	149.45	155.5	149.45	155.5
02/18/2016	155.95	156	152.85	153.6
02/19/2016	153	155.45	152.75	154.5
02/22/2016	156	157.55	155.45	155.65
02/23/2016	154.3	155.35	151.7	152
02/24/2016	151.65	152.05	146.8	148.5
02/25/2016	149.9	151.45	148.3	150.35
02/26/2016	152.25	154.75	152	153.2
02/29/2016	151.8	153.9	150.05	153.8
03/01/2016	153.8	155.15	152.55	154.7
03/02/2016	156	156.9	154.25	155
03/03/2016	155.2	155.45	152.35	153.7
03/04/2016	154.2	154.6	152.6	153.35
03/07/2016	153.15	154.85	152.6	154.65
03/08/2016	154.4	155.25	151.8	154.8
03/09/2016	155.3	157.3	154.45	155.55
03/10/2016	155.65	163.45	154.35	154.35
03/11/2016	157.5	158.25	156.2	157.45
03/14/2016	158.3	160.85	157.9	159.5
03/15/2016	158.45	158.8	155	155.85
03/16/2016	156.35	156.9	154.95	155.05
03/17/2016	156.45	156.6	151.05	151.65
03/18/2016	151.9	153.65	151.35	152.35
03/21/2016	151.35	153	150.15	150.55
03/22/2016	149.7	149.7	146.2	148.75
03/23/2016	149.15	151.8	149.1	150.15
03/24/2016	150.7	151.6	147.15	147.2
03/29/2016	147.65	150.95	147.65	150.8
03/30/2016	152.25	155	151.6	154.5
03/31/2016	153.55	153.55	150.5	150.5
04/01/2016	148.1	149.25	147.05	148.8
04/04/2016	148	151.7	148	149.2
04/05/2016	147.8	148	144.9	145.35
04/06/2016	147	147.4	144.6	146.1
04/07/2016	145.95	147.45	144.85	145.15
04/08/2016	146.25	147.65	145.6	145.65
04/11/2016	145.25	147.2	144.2	146.05
04/12/2016	142.6	149	140.45	148.3
04/13/2016	150.95	155	150.45	154.55
04/14/2016	152.25	154.15	151.65	153.5
04/15/2016	152.6	153.45	151.65	152.4
04/18/2016	150.4	152.9	150.4	152.25
04/19/2016	150.6	155.2	150.3	153.45
04/20/2016	152.65	154.65	152.4	154.5
04/21/2016	154.45	154.45	151.55	152.1
04/22/2016	151.55	152.15	149.3	149.75
04/25/2016	149.75	150.25	148.1	148.8
04/26/2016	149.85	150.7	146.7	147.55
04/27/2016	147.3	148.4	146	147.2
04/28/2016	146.2	149.4	145.1	149.4
04/29/2016	147.9	148.3	145.1	145.1
05/02/2016	146.3	148.35	146.1	147.25
05/03/2016	146.6	146.7	143.35	144.7
05/04/2016	144.3	146.25	143.6	143.65
05/05/2016	144.1	144.5	143	144.4
05/06/2016	143.6	144.45	143.05	143.7
05/09/2016	144.5	146.35	143.75	145.55
05/10/2016	149.5	150.6	148.35	148.85
05/11/2016	148.75	149.25	146.15	146.45
05/12/2016	145.35	146.75	144.15	144.75
05/13/2016	143.85	146.15	143.25	145.35
05/16/2016	144	145.1	143.15	145.05
05/17/2016	146.15	146.8	142.75	143.95
05/18/2016	143.2	145.05	142.75	144.8
05/19/2016	144.35	144.4	142.15	142.2
05/20/2016	141.75	144.8	141.25	144.2
05/23/2016	144.5	144.5	142.2	142.4
05/24/2016	141.8	145.65	141.05	144.7
05/25/2016	145.9	145.95	143.4	143.5
05/26/2016	143.1	144.3	142.2	143.8
05/27/2016	143.85	145.55	143.6	145.05
05/30/2016	145	145.7	144.35	145.4
05/31/2016	145.4	145.85	143.6	144.05
06/01/2016	143.85	144.65	143.3	144.4
06/02/2016	143.9	145.95	143.9	145.35
06/03/2016	145.7	147.3	144.5	145.25
06/06/2016	144.85	146.45	144.85	145.25
06/07/2016	145.9	149.8	145.6	149.4
06/08/2016	148.95	149.05	147.15	147.55
06/09/2016	147.25	147.5	145.15	145.75
06/10/2016	145.2	145.5	142.15	142.7
06/13/2016	141.1	141.95	140.4	140.5
06/14/2016	139.6	140.05	137.05	137.1
06/15/2016	138.6	140.45	138.25	139.2
06/16/2016	137.8	138.55	136.75	137.6
06/17/2016	138.75	140.45	137.1	137.5
06/20/2016	141.15	143.9	140.4	143.9
06/21/2016	144.15	144.25	142.4	143.2
06/22/2016	144.5	144.5	142.45	142.75
06/23/2016	144.05	146.95	143.45	144.6
06/24/2016	133.35	139.25	133	135.15
06/27/2016	133.95	135.7	130.55	131.4
06/28/2016	134.65	137.3	134.15	134.65
06/29/2016	135.55	137.35	134.95	135.75
06/30/2016	135.1	136.95	133.8	136
07/01/2016	136.4	137.3	134.95	136.15
07/04/2016	136.8	137.65	135.9	136.9
07/05/2016	136.2	136.9	134.05	134.55
07/06/2016	133	133.9	130.7	132.5
07/07/2016	133.35	134.6	132.9	133.3
07/08/2016	133	135.25	132.35	134.4
07/11/2016	134.5	137.6	134.05	137.5
07/12/2016	137.5	140.8	137	139.7
07/13/2016	139	140.15	138.15	139.25
07/14/2016	140.5	141.3	139.15	141
07/15/2016	138	140	136.55	140
07/18/2016	139.95	141.5	139.55	140.35
07/19/2016	139.55	140.25	138.5	139.35
07/20/2016	140.3	142.25	139.9	142.15
07/21/2016	142.3	143.3	141.25	142.5
07/22/2016	142.15	142.45	140.85	142.3
07/25/2016	142.8	144.7	142.55	144.45
07/26/2016	143.6	144.2	142.2	143.7
07/27/2016	149.4	155.45	149	154.45
07/28/2016	154	154.65	153.15	153.35
07/29/2016	154.1	154.5	152.9	153.4
08/01/2016	153.95	154.9	152.25	152.9
08/02/2016	152.3	152.7	149.45	149.5
08/03/2016	150.2	150.45	148.2	149.85
08/04/2016	150.7	151	149	149.85
08/05/2016	150.45	153.6	150.45	153.4
08/08/2016	153.9	154	151.65	152
08/09/2016	151.45	153.8	151.2	153.6
08/10/2016	153.15	153.7	152.5	153.05
08/11/2016	153.95	156.2	152.65	156.2
08/12/2016	156.35	158.7	155.7	158.6
08/15/2016	158.2	159.3	157.55	158.7
08/16/2016	158	158.7	157.15	157.15
08/17/2016	157.45	157.95	155.9	156.05
08/18/2016	157	157.65	156.7	157.4
08/19/2016	157.5	157.5	155.65	157.05
08/22/2016	156.9	157.8	155.75	156.15
08/23/2016	156.6	157.8	156.6	156.9
08/24/2016	156.2	157.6	155.4	157.3
08/25/2016	156.5	156.5	155.3	155.6
08/26/2016	155.2	157.1	154.45	155.9
08/29/2016	155.6	156.4	153.55	155.5
08/30/2016	155.5	156.45	154.75	154.75
08/31/2016	154.3	155.15	151.7	151.7
09/01/2016	151.95	153.9	151.65	152.6
09/02/2016	153.1	156.45	152.5	156.2
09/05/2016	157	157	155.2	155.45
09/06/2016	155.8	157.2	155.15	156.15
09/07/2016	155.95	156.6	154.4	156.45
09/08/2016	156.3	156.8	152.7	154.1
09/09/2016	153.6	154.7	151.1	152.2
09/12/2016	149.9	152	148.85	152
09/13/2016	152.5	153.3	150.8	150.8
09/14/2016	149.6	149.9	147.1	147.4
09/15/2016	147.15	148.75	146.4	147.65
09/16/2016	147.15	148.45	145.75	146.65
09/19/2016	147.9	149.75	147.6	149.05
09/20/2016	148.7	151	148.3	150.05
09/21/2016	151.35	151.9	149.8	150.2
09/22/2016	151.5	155.45	151.2	154.2
09/23/2016	153.55	153.95	152.6	153.75
09/26/2016	153.1	153.15	151.05	151.75
09/27/2016	153	153.2	150.5	151.85
09/28/2016	152.8	154	152	152.4
09/29/2016	153.65	154.2	150.6	150.7
09/30/2016	149.15	152.3	147.95	151.8
10/03/2016	151.45	152	151	152
10/04/2016	151.8	156.9	151.65	156.6
10/05/2016	154.85	156.8	153.95	156.25
10/06/2016	156.6	156.85	154.65	155
10/07/2016	155.35	156.2	154.1	155.4
10/10/2016	155.9	157.2	154.75	157.05
10/11/2016	162.8	166.15	162.6	164.1
10/12/2016	164.75	165.5	163.6	164.35
10/13/2016	163.2	163.55	161.7	163
10/14/2016	164.1	167.7	163.9	166.8
10/17/2016	166.25	167.2	165.2	165.4
10/18/2016	166.7	167	165.4	166.3
10/19/2016	166.3	168.25	166	167.35
10/20/2016	167.1	168.75	166.25	168.1
10/21/2016	168.35	168.95	166.8	167.15
10/24/2016	167.5	169.1	167.5	168
10/25/2016	167.9	169.35	166.45	166.9
10/26/2016	167.35	168.95	167.2	168.05
10/27/2016	167.55	168.6	166.6	168
10/28/2016	166.75	168.4	165.05	167.95
10/31/2016	167.4	168.45	165.05	165.55
11/01/2016	166.65	167.4	164.95	165.15
11/02/2016	164.35	164.45	162.75	162.75
11/03/2016	162.7	164.05	161.85	162.9
11/04/2016	163.45	163.45	160.7	161.7
11/07/2016	163.5	164.5	162.75	164.25
11/08/2016	164.15	166.15	164.15	166.15
11/09/2016	160.9	165.75	159.9	165.6
11/10/2016	166.35	166.95	161.6	162.55
11/11/2016	162.9	163.65	160.95	162
11/14/2016	163.4	165	161.5	162.7
11/15/2016	163.55	166.15	163.55	165.8
11/16/2016	166.1	166.1	162.05	162.5
11/17/2016	162.6	165.65	162.45	165.55
11/18/2016	166.15	166.6	164.6	165.25
11/21/2016	166.15	168.8	164.4	168.3
11/22/2016	169	169.2	167.25	168.1
11/23/2016	168.35	169.15	165.95	167.25
11/24/2016	167.85	169.05	167.15	168.25
11/25/2016	168.5	169.1	167.55	169
11/28/2016	168.3	168.9	167.05	167.5
11/29/2016	166.3	170.8	165.95	170.75
11/30/2016	170.85	172.5	170.65	171.7
12/01/2016	170.95	172.3	169.55	170.55
12/02/2016	169.35	170.1	168	169.15
12/05/2016	169.95	174.4	169.5	171.1
12/06/2016	171.5	173.75	170.6	173.1
12/07/2016	174.65	175.7	173.5	175.7
12/08/2016	176.35	177.7	175.2	176.55
12/09/2016	176.35	177.2	176	176.1
12/12/2016	176.1	176.5	174.4	176.15
12/13/2016	178	179	177.45	177.9
12/14/2016	177.05	178.35	176.25	176.5
12/15/2016	176.6	178.7	175.75	177.75
12/16/2016	177.5	180.2	176.65	179.2
12/19/2016	179.15	179.55	177.7	179.2
12/20/2016	179.2	180.2	178.2	179
12/21/2016	178.8	180.3	178.1	179.6
12/22/2016	179.1	180.2	178.8	179.75
12/23/2016	179.7	180	178.8	179.3
12/27/2016	179.7	180.15	178.9	179.95
12/28/2016	180	180.95	179.25	180.85
12/29/2016	180	180.85	179.05	179.4
12/30/2016	179.5	181.4	178.75	181.4

Menu

Create your free account now!

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

2016 Historical Chart

Average

Low

High