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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 220.3857
CLOSE 220.3065

Low

LOW 175.8

High

HIGH 260.55
DATEOPENHIGHLOWCLOSE
01/02/2017181.35182180.65181.8
01/03/2017182.1182.7179.45179.7
01/04/2017180.45180.5177.2178.1
01/05/2017177.35177.35175.8176.95
01/06/2017177.1179.55176.5179.25
01/09/2017180181.2178.8180.95
01/10/2017181.4182.2179.55181.1
01/11/2017180.7183.65180.2183.25
01/12/2017184187.25184186.55
01/13/2017188188.95186.85188.95
01/16/2017187.1188.55187.1187.55
01/17/2017187.5187.5185.95186.85
01/18/2017186.8188.4186.5188.1
01/19/2017189.05191188.35190
01/20/2017189.6191.35188.7190.95
01/23/2017190.1191.65189.1190.35
01/24/2017190.45190.7187.95189.05
01/25/2017190192.2190191.4
01/26/2017193.3193.35189190.45
01/27/2017193193185.55186.85
01/30/2017186187.5184184.35
01/31/2017185188.7183.6186.6
02/01/2017188.8189.95187.4188
02/02/2017187.5188.4186.65187.5
02/03/2017188.05189.5187.65188.95
02/06/2017188.45188.55185.1185.15
02/07/2017185.3187.1184.1184.45
02/08/2017184.75185181.95182.35
02/09/2017183.35185.6182.5185.5
02/10/2017186186.5184.2185.1
02/13/2017185.45190.5185.45189.8
02/14/2017189.8190.4188.75190.15
02/15/2017190.55190.55188.3188.7
02/16/2017189.85190.8188.45189.7
02/17/2017188.9189.8186.5186.85
02/20/2017188.15188.55187.05188.1
02/21/2017187.65190.85187.65190
02/22/2017190.85193.7190.5192.5
02/23/2017191.95193.1191.65192.2
02/24/2017191.55192.4188.55190.7
02/27/2017191.95192.35189.2189.85
02/28/2017190.5190.9188.35189.45
03/01/2017191.35195.95191.35195.3
03/02/2017194.8194.85193194.1
03/03/2017193.7194.65192.95194.35
03/06/2017194.75194.95193.25193.75
03/07/2017194.25194.35193.1193.75
03/08/2017193.25195.6192.95194.8
03/09/2017194.05196.1193.3195.65
03/10/2017196.3197.25195.7196.4
03/13/2017197.15198.45195.95198.25
03/14/2017198.45198.45196.75198.35
03/15/2017198.4198.4197.35197.8
03/16/2017198.5201.15198.5198.75
03/17/2017198.85201.5198.2201.5
03/20/2017201.8201.8200200
03/21/2017200.9200.9198.05198.7
03/22/2017197.5199.8195.45199.6
03/23/2017200.1201.95199.15201.95
03/24/2017202.3203.1200.35201.1
03/27/2017200.05202.4199.35201.55
03/28/2017202.65202.65200.2201.45
03/29/2017202.65202.7201202.6
03/30/2017203.25203.3202202.9
03/31/2017202.45205.85201.9205.85
04/03/2017205.95207.3204.05204.05
04/04/2017204.7207204.35206.2
04/05/2017206.5206.7204.4204.75
04/06/2017204.1207.75202.85207.25
04/07/2017207.65209.25205.95209.25
04/10/2017209209.3206.7207.45
04/11/2017212.6213.5206.95208.6
04/12/2017210.75211.15208.45208.85
04/13/2017209.3210.1207.9208.6
04/18/2017210.75211206.3206.6
04/19/2017204.85206.1203.25204.8
04/20/2017204.5208.1204207.4
04/21/2017205.95208.15204.8206.9
04/24/2017215.25216.45213.5214.7
04/25/2017220225.2218.95223.15
04/26/2017225227.35223.95224.85
04/27/2017225.25226.45223.5225.9
04/28/2017226.05227.65224.9226.5
05/02/2017227228.05225.95228.05
05/03/2017228.5230.85228.1230.85
05/04/2017232.5234.4231.75234.4
05/05/2017234.5239.65234.1238.1
05/08/2017238.1238.45233.65233.65
05/09/2017233.65235232.65233.65
05/10/2017233.6233.75230.35232.35
05/11/2017233233.75231.4233.3
05/12/2017232.5232.6230.4231.5
05/15/2017231.3232.15230.1231.2
05/16/2017231.9233.35229.85232.1
05/17/2017230.5231.4227.35228
05/18/2017227.6229.6226.7229
05/19/2017229.65230.85228.8229.1
05/22/2017229.5229.65227.7228.25
05/23/2017228.9229.35226.65227.3
05/24/2017226.8227.75226.3227.1
05/25/2017227.75230.3226.5229.2
05/26/2017228.65229.2224.85227.4
05/29/2017227.25227.55226.3227
05/30/2017225.8227.7225.2226.7
05/31/2017227.05229.35226.7227.15
06/01/2017227.5229.8227.4229
06/02/2017231.3232.85230.5231.45
06/05/2017231.8231.9230230.25
06/06/2017229.35230.5226.25226.25
06/07/2017226.7231.15225.9228.05
06/08/2017228.25228.85226.3227
06/09/2017227.85229.95226.5227.9
06/12/2017227.3227.45224.1224.1
06/13/2017224.9228.3224.4227.65
06/14/2017228.45230.95227.45227.9
06/15/2017228.3228.6224.85226.4
06/16/2017228230.7227.3230.7
06/19/2017232.75233.65231.45232.8
06/20/2017234.45235.1232.3232.4
06/21/2017230.3231.9228.25231.9
06/22/2017231.5232.2230.5231.85
06/23/2017231.65232.65230.3231.65
06/26/2017232.85234.4230.85230.85
06/27/2017231.2231.65228.2229.8
06/28/2017228.3229.4226.3226.65
06/29/2017226.65226.65217.9218.25
06/30/2017219.1223.15218.25218.3
07/03/2017219.5221.15219.05220.95
07/04/2017220221.4219.5220.05
07/05/2017221.05223.8220.15221.8
07/06/2017222.85222.85217.05219.2
07/07/2017218.3218.85216.25216.4
07/10/2017216.85217.8215.4216.8
07/11/2017217.2217.95213.95214.5
07/12/2017216217.05214.8216.35
07/13/2017217.3218.55216.15216.4
07/14/2017217.05219.9216.55219.75
07/17/2017220223.1219.55222.35
07/18/2017222.1223.15218.75219
07/19/2017221222.4220.45222.25
07/20/2017223.8224.85220.35222.3
07/21/2017221.75223.95218.8219.25
07/24/2017220.55221.35217.05219.15
07/25/2017220.1221.7218.85218.85
07/26/2017221221217.3218
07/27/2017218218.65212.5216.05
07/28/2017215.45215.45212.25213.15
07/31/2017212.45214.6211.9212.7
08/01/2017214.5216.55212.95215.9
08/02/2017216.45217.25215.05215.05
08/03/2017215.4220.75214.35219
08/04/2017218.5222.95217.55221.9
08/07/2017222.4223.75221.65222.5
08/08/2017221.95223.4220.95222.75
08/09/2017221.15221.15216.55217.15
08/10/2017217.1217.3214.95215.15
08/11/2017213.8215.25212.9214.45
08/14/2017216.2217.3214.95216.6
08/15/2017217.5217.9216.2217.05
08/16/2017217.65220.3217.6219.1
08/17/2017218.75221.5218.65219.6
08/18/2017218.1218.2216.2217.7
08/21/2017216.85218.5216.4217
08/22/2017217.7219.5217.05218.95
08/23/2017218.4220.25216.7216.95
08/24/2017217.75218.7217218
08/25/2017218.55219.3217217
08/28/2017216.25217.9215.7215.85
08/29/2017214.5217213.15216.2
08/30/2017217.25219.3217218.85
08/31/2017219.05222.2219.05220.25
09/01/2017221.95223.4221.25221.75
09/04/2017220.1221.45219.6220.95
09/05/2017220.05220.05217.55217.8
09/06/2017216.25219.2215.8217.9
09/07/2017218.85221.15218.6220
09/08/2017218.75220.25218.1219.95
09/11/2017221.25225.65221.25225.3
09/12/2017225.9228.35225.35228.15
09/13/2017227.95231.25227.5230.25
09/14/2017229230.25228.2229.55
09/15/2017229.2230.75228.75230
09/18/2017230.55230.8228.55229.25
09/19/2017229.1229.6228.3229.3
09/20/2017229.65231228.85230
09/21/2017230.65231229.1229.85
09/22/2017229.5231.7228.55230.4
09/25/2017229.9231.8229.6230.75
09/26/2017231231.65230.15231.35
09/27/2017231.55231.75230.45230.85
09/28/2017230.55231.85229.75230.8
09/29/2017231.55233.45231.15233.45
10/02/2017233.55234.25232.75233.25
10/03/2017233.8235.15233.25234.9
10/04/2017234.25235.15233.65234.85
10/05/2017235.15235.95233.75234.2
10/06/2017234234.1229.85230.4
10/09/2017231.35232.9229.7232.2
10/10/2017237.9238.85236.25237.4
10/11/2017239.25239.4236.55239.4
10/12/2017239.6241.2238.45241
10/13/2017241.2242.5239.95241.8
10/16/2017242.35242.6239.8240.45
10/17/2017240.5240.9239.1239.3
10/18/2017239.45241.1238.9240.9
10/19/2017241.15241.3237.55239.95
10/20/2017241.3241.65237.1237.65
10/23/2017238241.9238241.05
10/24/2017241.05242.55240.2240.8
10/25/2017242.2245.3241.75243.95
10/26/2017244.75248.95242.05248.95
10/27/2017250254.7249.45253.95
10/30/2017253.45254.95252.2254.95
10/31/2017254.95256.95254.15256.1
11/01/2017256.65258.1255.25255.25
11/02/2017255.5257.15253.65254.95
11/03/2017255.15258.95254258.15
11/06/2017257.95259.55256.85259.55
11/07/2017259.95260.55255.4256.6
11/08/2017257258.2254.15254.65
11/09/2017254254249.45249.9
11/10/2017249.95250.9247.9248.5
11/13/2017248.6249.25244.35245.95
11/14/2017245.25248.05245245.95
11/15/2017245.05246.3243.35244.8
11/16/2017246.8247.4244.95246.95
11/17/2017246.5248.05245.4246.6
11/20/2017246.45249.8246.15249.25
11/21/2017249.35252247.55251.7
11/22/2017252.1252.1246.9247.05
11/23/2017246.55249.3245.4248.8
11/24/2017248.8250.75248.2249.6
11/27/2017249.1250.7247.5247.5
11/28/2017248.2248.8246.45246.95
11/29/2017249249.55245245.1
11/30/2017246247.85244.45244.5
12/01/2017245246.3242.1243.3
12/04/2017245.05247.5243.85246.95
12/05/2017242.05247.05242.05245.9
12/06/2017243.55249.4243248.7
12/07/2017249.6249.65244.8246.9
12/08/2017248.45249.15246.5247.4
12/11/2017248.85248.85245.9246.2
12/12/2017247.2247.25244.55246.45
12/13/2017246.75247.55244.8247
12/14/2017247.1247.35244.35244.35
12/15/2017244.25245.95243.05245.15
12/18/2017247.45254.15247.05254.05
12/19/2017253.65254.7252.4252.6
12/20/2017252.65253.85250.2250.45
12/21/2017250253.2248.55252.45
12/22/2017252.9253.1249.5249.5
12/27/2017250.2252.15249.45251.35
12/28/2017251.5252.15247.65247.8
12/29/2017248248.3245.4245.4