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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 273.9904
CLOSE 273.681

Low

LOW 232.5

High

HIGH 313.7
DATEOPENHIGHLOWCLOSE
01/02/2018245.65246240.8241.3
01/03/2018241.35243.1241.35242.75
01/04/2018244.75247243.6245.6
01/05/2018245.95249.6245.95249.5
01/08/2018246.75248244.35245.5
01/09/2018247248.05245.25246.1
01/10/2018246.1246.25242242
01/11/2018242.25242.5239239
01/12/2018239242.65238.7242.15
01/15/2018242.7243.7241.85242.75
01/16/2018243.25244.4242.3243
01/17/2018241.5244.45241.5242.35
01/18/2018243.05243.7238238.75
01/19/2018238.55241.8238.35240.95
01/22/2018241.8243.35240.5243
01/23/2018245.25245.7242.9244.6
01/24/2018244.2245.15241.2241.2
01/25/2018242.5244.05239.3240.15
01/26/2018246.8253.15245.6251.9
01/29/2018251.95254.4250252.6
01/30/2018251.15253.7250.75251.45
01/31/2018252.75254.6251.45252.6
02/01/2018253.8253.95250.9252.15
02/02/2018251.35251.5247.9247.9
02/05/2018246247242.2242.45
02/06/2018236.2239.85233.25236.15
02/07/2018238.95245.95236.5245
02/08/2018241.9243.7236.15237.45
02/09/2018236.85239.3232.5234.9
02/12/2018238.5242.7238.45241.85
02/13/2018241.7241.75236.4237.35
02/14/2018239.4242.4234.75240.9
02/15/2018242.4244.3241.4244.3
02/16/2018244.8248.65244.15248.5
02/19/2018249249245.15245.2
02/20/2018245246.05242.9245.1
02/21/2018244.45246.7244.1246.7
02/22/2018245.5245.55241.15245.05
02/23/2018247.05247.05244.65246.75
02/26/2018248.65251.55248.05249.3
02/27/2018251251.6246.05246.95
02/28/2018245.65248.4245.65246.5
03/01/2018246246.45241.65244.1
03/02/2018241.75242.4238238.75
03/05/2018238.45241.75237.55240.75
03/06/2018242.45244.25241.35241.35
03/07/2018240.75242.4238.6241.2
03/08/2018241.2245.8241.1245.6
03/09/2018245.55247.4243.95245.95
03/12/2018248248245.5246.8
03/13/2018247.7248.45242.65243.5
03/14/2018243.4245.8242.55242.9
03/15/2018244.9248.2243.9247.35
03/16/2018247249.1246.65247.5
03/19/2018248.4248.45244.95246
03/20/2018247.05251.55246.2251.55
03/21/2018251.95253.65251.4252.65
03/22/2018250.4252.5246.5249.3
03/23/2018247.2247.2242.6242.9
03/26/2018244.35246.4242.25243.8
03/27/2018248.7249.05244.45245.2
03/28/2018243.05244.05239.95243.9
03/29/2018246.15252.35245.2250.2
04/03/2018249.05256.3248.7256
04/04/2018256.6257.5251.6255.85
04/05/2018258264.5257.2264.5
04/06/2018263.15264.55262.1262.6
04/09/2018264264.6261.1262.25
04/10/2018274.05277.25271.35275.15
04/11/2018275.1278.25273.35278.25
04/12/2018278.25281276.05281
04/13/2018280.8282.9279.85281.85
04/16/2018281.45282.95280.75282.7
04/17/2018280.5281.8279.25279.25
04/18/2018280.55282.8279.45282.8
04/19/2018282.9282.95276.1277.2
04/20/2018278.5280.8276.85279.25
04/23/2018279.85281.05278281.05
04/24/2018279.3281.95279.1281.75
04/25/2018281.15285.85278.65280.65
04/26/2018280.8281.9278.65281.1
04/27/2018281.4284.85281.3284.4
04/30/2018285289.3284289.3
05/02/2018290.15292.85289.1292.75
05/03/2018292.7293.15290.65291.25
05/04/2018291.45294.05290.8291.8
05/07/2018291.5292.3289.45290.95
05/08/2018291.95291.95289.35291.65
05/09/2018292.2292.2289.35292.05
05/10/2018293293.7291.3292.35
05/11/2018292.95293.7290.35293.6
05/14/2018293.55295.4293.1294.75
05/15/2018293.5298.45293.15298.45
05/16/2018297.95307297.95307
05/17/2018307308.6303.45308.6
05/18/2018306.55309.45304.95309
05/21/2018309.15313.7309.15311.7
05/22/2018312.3312.5308.75309
05/23/2018307.5308301.85303.9
05/24/2018304.7308.8303.55305.05
05/25/2018307308.6304.15305.85
05/28/2018307.95308.3302.9303.5
05/29/2018301.3304.25297.7297.8
05/30/2018299.05300.75297.3299.55
05/31/2018299.8301.55296.1297.05
06/01/2018300.55302.75298.9301.9
06/04/2018303304.9301.35304.5
06/05/2018305311.5304.45309.6
06/06/2018309.15309.85304.5306.25
06/07/2018307.9307.9295.15296.15
06/08/2018293.65301.25292300.35
06/11/2018300.7302.45298.6301.15
06/12/2018302.5302.9295295.3
06/13/2018296.75298.8295.35295.5
06/14/2018291303.2290.65302.55
06/15/2018304.15306.1300.85301.45
06/18/2018300.6301294.8296.7
06/19/2018290292.8288.25289.55
06/20/2018290.95291.65285.4286.55
06/21/2018288.65291.5283.85285.2
06/22/2018286.85288.1285.3287.4
06/25/2018285288.6278.9278.9
06/26/2018280.5283.85280.2281.1
06/27/2018281286.3278.85283.45
06/28/2018281.5284.85278.6280
06/29/2018284.2288.95282.75285.2
07/02/2018283.05284.85281281.45
07/03/2018283.95287.05283.3285.3
07/04/2018285.3285.3282.35284.3
07/05/2018285.35285.85281.55283.25
07/06/2018285.15287.6284.35287.6
07/09/2018289.95291287.95290.2
07/10/2018290.45293.85290.4293.2
07/11/2018290.85291.05285.9286
07/12/2018287.4290286.8289.35
07/13/2018292295.95292295.95
07/16/2018296.4297.25292.3292.95
07/17/2018293.65296291.45295.85
07/18/2018298302.3296.4298.8
07/19/2018298.75298.75295295.45
07/20/2018295.05299.9293.2296.25
07/23/2018294.05294.8290.45293.05
07/24/2018295.2301.5293.95301.1
07/25/2018306308.9304.1306.55
07/26/2018310310.2300.2306
07/27/2018301.45303.85299.15301.15
07/30/2018300.7303.3298.6298.65
07/31/2018299.2300.15293.8298.85
08/01/2018299302.6297.7298.45
08/02/2018297297.1292.75294.2
08/03/2018295.1296.4293.85295.3
08/06/2018295.55301.95295.3298.15
08/07/2018299304.5299303.3
08/08/2018303.55304.6299.3299.4
08/09/2018299.6303.15298.7303
08/10/2018300.75300.85294.6295.55
08/13/2018295.55298293.7297.5
08/14/2018299.65301.8298.1300.05
08/15/2018300.3300.7290291.15
08/16/2018293.15298.4292.15297.8
08/17/2018298.7299.3294.2296.9
08/20/2018297.05300.6295.25299.25
08/21/2018297.75301.05297.1298.85
08/22/2018299.45300.95297.8300.25
08/23/2018300.9302.95298.75299.5
08/24/2018299.55301.8299.35299.35
08/27/2018301.05302.9300.65302.6
08/28/2018303.45309.85303.2308.25
08/29/2018309.4309.8307.2309.5
08/30/2018309.7312.6308.7310.1
08/31/2018309309300.65301.85
09/03/2018299.5303.75297.6302.3
09/04/2018304.2304.8291.35291.7
09/05/2018290290.15280.05281.25
09/06/2018281.5284.4280.4280.65
09/07/2018282285278.6284.15
09/10/2018285.45286.4282.3284.8
09/11/2018286.7287.1281.15283.95
09/12/2018286291.25285.55290.75
09/13/2018290.2293289.8290.2
09/14/2018292.55294.3290.1292.35
09/17/2018291.95291.95286.15288.15
09/18/2018287.8292.6286.1288.1
09/19/2018287.95291.8286.5290.25
09/20/2018291.25297.1289.7296
09/21/2018298.55305.85297.8305.85
09/24/2018303.45305.8302.65305.7
09/25/2018305.5306.75303.3303.9
09/26/2018303.25306.2302.95305.95
09/27/2018305.15307.65303.65307.65
09/28/2018306.25310.25303.8304.6
10/01/2018304.55307.95303.6306.9
10/02/2018306306.35300.15300.35
10/03/2018301.55303.35299.25302.75
10/04/2018300.1300.4286.2287.95
10/05/2018289.7289.9283.4286.2
10/08/2018284284.8281.15281.85
10/09/2018282.25287.3280.25285.7
10/10/2018284.4286.4261.65265.3
10/11/2018260.05266.7257.3261.95
10/12/2018267.9270262.5262.5
10/15/2018262.9263.5257.05260.45
10/16/2018260.5266.35257.15264.25
10/17/2018267269.55261.8264.15
10/18/2018264.3265.35260.55260.9
10/19/2018260.95266.15259.15263.25
10/22/2018265.3268.6263.25263.25
10/23/2018260261.55257.55258.05
10/24/2018265267259.05259.65
10/25/2018257.5266.4257265.45
10/26/2018262.8264.55257.95262.45
10/29/2018263.9265.95260.85261.95
10/30/2018262.15264.05256.15259.95
10/31/2018263.5270.2262.1268.8
11/01/2018268.8270.15264.95269.8
11/02/2018280280.7276.2279.05
11/05/2018277.2278.6275.95277.7
11/06/2018277.7277.7273273
11/07/2018274.8278.8274.05276.25
11/08/2018276.5276.5269.6271
11/09/2018268268262.8266
11/12/2018266.75267263.05263.45
11/13/2018265270263.6269.7
11/14/2018267.65271.5264.3268.1
11/15/2018270.55270.8262.6265.4
11/16/2018266268.7262.35264.25
11/19/2018265.9266.55258.8259.25
11/20/2018257.4257.8251.95253.85
11/21/2018256.6261.1254.75260.65
11/22/2018259.3261.15257.5258.5
11/23/2018258.8260.1255.6258.45
11/26/2018261.1263.7256.6256.6
11/27/2018257.5258.35252.75254.2
11/28/2018256258.95253.75256.55
11/29/2018259.05260.7255.65256.5
11/30/2018257.65257.65249.75252.55
12/03/2018260.5269.05260.1265.25
12/04/2018261.15264.45258.8261.85
12/05/2018257.5262.05256.9259.5
12/06/2018256256246.55247.9
12/07/2018249.95254.7249.5249.5
12/10/2018246.85248.25242.3243.25
12/11/2018248.35254.2245.55249.25
12/12/2018250.75256.15248.4254.35
12/13/2018256.2256.85252.35255.85
12/14/2018248.9253.85248251.95
12/17/2018250250.9247.5250.1
12/18/2018248256.05247.8252
12/19/2018253.6256.3251.85252.4
12/20/2018248.9253.85248.45250.1
12/21/2018249.35254.7246.85253.45
12/24/2018250.9250.9243.5245.15
12/27/2018252.5252.5243.2247.15
12/28/2018250.75254.35248.4252.75
12/31/2018253.55259.25253.55258.2