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
MC.PA: LVMH Moët Hennessy - Louis Vuitton, Société Européenne Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 349.1057
CLOSE 349.3813
Low
LOW 243.65
High
HIGH 419.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 254.05 | 256.05 | 249.8 | 253.3 |
| 01/03/2019 | 248 | 248.85 | 243.65 | 243.65 |
| 01/04/2019 | 246.45 | 251.95 | 244.1 | 251.15 |
| 01/07/2019 | 252.65 | 253.5 | 249.3 | 250.7 |
| 01/08/2019 | 251.5 | 262.5 | 250.1 | 258.55 |
| 01/09/2019 | 261.75 | 266.2 | 261.35 | 261.55 |
| 01/10/2019 | 259.5 | 261.1 | 257.65 | 259.15 |
| 01/11/2019 | 261 | 262.2 | 256.7 | 258.3 |
| 01/14/2019 | 254.55 | 254.55 | 249.1 | 251.7 |
| 01/15/2019 | 253.95 | 254.7 | 249.7 | 250.8 |
| 01/16/2019 | 252 | 252.7 | 248.65 | 248.95 |
| 01/17/2019 | 248 | 248.7 | 245.5 | 246.55 |
| 01/18/2019 | 247.7 | 254.5 | 247.1 | 253.4 |
| 01/21/2019 | 254 | 257.85 | 253.3 | 257.25 |
| 01/22/2019 | 256 | 258.45 | 255.2 | 257.1 |
| 01/23/2019 | 255.1 | 259.45 | 254.35 | 257.35 |
| 01/24/2019 | 257.05 | 259.5 | 254.85 | 257.85 |
| 01/25/2019 | 259.9 | 262.55 | 258.95 | 261.1 |
| 01/28/2019 | 259.5 | 259.6 | 256.7 | 258.65 |
| 01/29/2019 | 256.75 | 262 | 255.75 | 259.75 |
| 01/30/2019 | 271 | 279.45 | 270.05 | 277.6 |
| 01/31/2019 | 280 | 280 | 275.05 | 279.75 |
| 02/01/2019 | 282.5 | 285.65 | 281.15 | 284.65 |
| 02/04/2019 | 284.6 | 284.6 | 280.3 | 282.6 |
| 02/05/2019 | 282.7 | 292.25 | 281.6 | 291.15 |
| 02/06/2019 | 288 | 290.8 | 286.35 | 288.1 |
| 02/07/2019 | 287.05 | 290.7 | 282.65 | 283.4 |
| 02/08/2019 | 282.2 | 286.4 | 281.5 | 283.55 |
| 02/11/2019 | 286.4 | 289.8 | 285.15 | 288.3 |
| 02/12/2019 | 285.2 | 295.95 | 285.2 | 294.8 |
| 02/13/2019 | 296.05 | 298.9 | 294.5 | 294.65 |
| 02/14/2019 | 298.9 | 299.7 | 290.6 | 290.85 |
| 02/15/2019 | 289.55 | 297.4 | 288.85 | 294.2 |
| 02/18/2019 | 294.85 | 296.5 | 293.65 | 295.1 |
| 02/19/2019 | 295.55 | 297.3 | 292.6 | 297.25 |
| 02/20/2019 | 297.1 | 299.1 | 293.7 | 296.6 |
| 02/21/2019 | 296.2 | 298.7 | 295.5 | 296.95 |
| 02/22/2019 | 297.95 | 300.1 | 297.05 | 299.75 |
| 02/25/2019 | 302 | 304.3 | 301.4 | 302.9 |
| 02/26/2019 | 301.15 | 305 | 300.15 | 304.25 |
| 02/27/2019 | 303.7 | 304.25 | 300.9 | 302.4 |
| 02/28/2019 | 300.05 | 303.95 | 300 | 302 |
| 03/01/2019 | 305 | 310.35 | 304.5 | 306.6 |
| 03/04/2019 | 309.7 | 310.65 | 307.55 | 308 |
| 03/05/2019 | 307 | 309.95 | 305.65 | 309 |
| 03/06/2019 | 308.3 | 309.65 | 305.8 | 306.9 |
| 03/07/2019 | 306.5 | 308.35 | 304.65 | 306.05 |
| 03/08/2019 | 302.2 | 307.1 | 301.7 | 305.8 |
| 03/11/2019 | 308.55 | 309.5 | 303.95 | 306.4 |
| 03/12/2019 | 306.7 | 309.4 | 305.85 | 308.6 |
| 03/13/2019 | 306.9 | 312.8 | 306.75 | 310.5 |
| 03/14/2019 | 310.5 | 316.15 | 308.35 | 315.6 |
| 03/15/2019 | 316.85 | 321.45 | 315.8 | 318.6 |
| 03/18/2019 | 316.85 | 318.85 | 316.1 | 317.15 |
| 03/19/2019 | 318 | 321.35 | 317.7 | 320.3 |
| 03/20/2019 | 320 | 321.7 | 317.95 | 318.2 |
| 03/21/2019 | 320.2 | 321.55 | 316 | 317.8 |
| 03/22/2019 | 319.35 | 320.8 | 312.4 | 313.45 |
| 03/25/2019 | 310.45 | 317.9 | 285.7 | 317.7 |
| 03/26/2019 | 319.65 | 324.35 | 318 | 322.8 |
| 03/27/2019 | 322.5 | 325.15 | 321.1 | 322.9 |
| 03/28/2019 | 322.85 | 327 | 322.5 | 324.1 |
| 03/29/2019 | 329 | 330.4 | 326.5 | 327.9 |
| 04/01/2019 | 332.5 | 333.75 | 330 | 333.25 |
| 04/02/2019 | 334.05 | 334.6 | 331.75 | 334.5 |
| 04/03/2019 | 335.3 | 337.35 | 332.9 | 334 |
| 04/04/2019 | 334.4 | 335 | 333.05 | 333.55 |
| 04/05/2019 | 334.95 | 337.5 | 333.65 | 336.05 |
| 04/08/2019 | 336.5 | 336.85 | 331.45 | 332 |
| 04/09/2019 | 330.25 | 333.75 | 327.3 | 327.3 |
| 04/10/2019 | 328.3 | 330.7 | 327.15 | 329.75 |
| 04/11/2019 | 340.5 | 346.75 | 338.95 | 344.95 |
| 04/12/2019 | 346 | 348.9 | 341.85 | 342.9 |
| 04/15/2019 | 343 | 344.85 | 340.5 | 342.95 |
| 04/16/2019 | 344.7 | 346.65 | 342 | 346.3 |
| 04/17/2019 | 347.15 | 351.55 | 345.95 | 350.85 |
| 04/18/2019 | 349 | 354.35 | 346.55 | 352.3 |
| 04/23/2019 | 349.8 | 351.2 | 346.7 | 349.1 |
| 04/24/2019 | 348 | 352.25 | 347.7 | 350.95 |
| 04/25/2019 | 348 | 348.45 | 344.1 | 347.85 |
| 04/26/2019 | 347.7 | 348.9 | 343.6 | 346.45 |
| 04/29/2019 | 346.85 | 348.25 | 343.5 | 345.35 |
| 04/30/2019 | 346.75 | 349.05 | 344.6 | 349.05 |
| 05/02/2019 | 349.45 | 351.2 | 348.15 | 351 |
| 05/03/2019 | 350 | 355.05 | 350 | 355.05 |
| 05/06/2019 | 346.6 | 346.6 | 341.5 | 344.4 |
| 05/07/2019 | 344 | 345.45 | 334.6 | 335.05 |
| 05/08/2019 | 333.05 | 339.8 | 333 | 339.6 |
| 05/09/2019 | 334.6 | 336.55 | 330.4 | 331.85 |
| 05/10/2019 | 335 | 338 | 331.8 | 333.55 |
| 05/13/2019 | 333 | 333 | 323.05 | 323.75 |
| 05/14/2019 | 326.7 | 334.8 | 326.4 | 334.3 |
| 05/15/2019 | 336.2 | 337.15 | 329.05 | 337.15 |
| 05/16/2019 | 336.65 | 341.2 | 333.85 | 341.2 |
| 05/17/2019 | 340.2 | 342.7 | 336.9 | 340.85 |
| 05/20/2019 | 339.7 | 340.8 | 328.65 | 330.05 |
| 05/21/2019 | 332.1 | 336 | 329.7 | 335.15 |
| 05/22/2019 | 336.7 | 339 | 333.65 | 336.3 |
| 05/23/2019 | 334 | 335.55 | 331.6 | 334 |
| 05/24/2019 | 335.05 | 337.3 | 335 | 336.5 |
| 05/27/2019 | 338.5 | 341.45 | 336.5 | 338.65 |
| 05/28/2019 | 339.65 | 342.6 | 336.65 | 342.6 |
| 05/29/2019 | 338.15 | 340.5 | 336.75 | 338.2 |
| 05/30/2019 | 338.55 | 341.75 | 337.5 | 341.65 |
| 05/31/2019 | 337.55 | 338.85 | 333.5 | 338.6 |
| 06/03/2019 | 335.3 | 340.5 | 330.4 | 340.5 |
| 06/04/2019 | 336 | 342.25 | 334.55 | 342.1 |
| 06/05/2019 | 342.95 | 352.6 | 342.5 | 349.5 |
| 06/06/2019 | 351.55 | 357.1 | 349.05 | 350.35 |
| 06/07/2019 | 350.7 | 360.45 | 350.6 | 357.05 |
| 06/10/2019 | 360 | 360.35 | 357.25 | 358.2 |
| 06/11/2019 | 359.95 | 363.7 | 359.2 | 359.6 |
| 06/12/2019 | 357.7 | 359.95 | 355.25 | 356.8 |
| 06/13/2019 | 355.2 | 355.75 | 353.05 | 355.25 |
| 06/14/2019 | 355.15 | 356.4 | 352.7 | 354 |
| 06/17/2019 | 355.05 | 360 | 354.15 | 358.3 |
| 06/18/2019 | 358.25 | 370.5 | 356.8 | 368.8 |
| 06/19/2019 | 370 | 370.95 | 364.8 | 366 |
| 06/20/2019 | 369.9 | 372.3 | 368.75 | 370 |
| 06/21/2019 | 370.5 | 373.95 | 367.25 | 368.3 |
| 06/24/2019 | 370 | 371.25 | 366.55 | 371.25 |
| 06/25/2019 | 368.75 | 373.15 | 368.45 | 371.7 |
| 06/26/2019 | 370.65 | 375.25 | 366.8 | 367.6 |
| 06/27/2019 | 368.25 | 370.4 | 367 | 368.35 |
| 06/28/2019 | 368.85 | 375.15 | 368.6 | 374.3 |
| 07/01/2019 | 380.15 | 381.95 | 372.2 | 374.6 |
| 07/02/2019 | 377.15 | 378 | 375 | 377.5 |
| 07/03/2019 | 378.7 | 381.45 | 377.5 | 380 |
| 07/04/2019 | 382.05 | 382.1 | 378.05 | 381.35 |
| 07/05/2019 | 381.4 | 381.65 | 378 | 380.8 |
| 07/08/2019 | 378.05 | 383 | 377.9 | 383 |
| 07/09/2019 | 380 | 383.15 | 378.9 | 383 |
| 07/10/2019 | 381.5 | 383.4 | 377.95 | 381 |
| 07/11/2019 | 380.85 | 384.15 | 380.6 | 383.1 |
| 07/12/2019 | 383.9 | 385.2 | 382.55 | 384 |
| 07/15/2019 | 384 | 385.6 | 380 | 380.05 |
| 07/16/2019 | 381 | 386.05 | 379.55 | 385.3 |
| 07/17/2019 | 385.4 | 389.45 | 382.7 | 382.7 |
| 07/18/2019 | 379 | 384.25 | 378.1 | 382.85 |
| 07/19/2019 | 384.85 | 388.8 | 382 | 382.3 |
| 07/22/2019 | 380 | 384.95 | 378.9 | 384.8 |
| 07/23/2019 | 385.65 | 388.6 | 380.85 | 383.3 |
| 07/24/2019 | 384.5 | 384.5 | 378.35 | 380.3 |
| 07/25/2019 | 385.85 | 392.65 | 371.55 | 376.15 |
| 07/26/2019 | 375 | 386.2 | 371.1 | 385.6 |
| 07/29/2019 | 383 | 383 | 374.5 | 378.75 |
| 07/30/2019 | 379.95 | 380 | 371.6 | 374.5 |
| 07/31/2019 | 372.75 | 377 | 371.35 | 375.3 |
| 08/01/2019 | 373 | 379.3 | 372.85 | 379.1 |
| 08/02/2019 | 367.5 | 369.5 | 354.9 | 358.4 |
| 08/05/2019 | 349 | 352.95 | 341.5 | 343.25 |
| 08/06/2019 | 343 | 354.55 | 342.2 | 350.45 |
| 08/07/2019 | 353.8 | 359.85 | 351.7 | 357.65 |
| 08/08/2019 | 364.2 | 368.25 | 360.35 | 368.25 |
| 08/09/2019 | 366.65 | 367.95 | 363.6 | 364.35 |
| 08/12/2019 | 366.45 | 369.55 | 353.2 | 356.55 |
| 08/13/2019 | 353.15 | 363.9 | 348.75 | 359.55 |
| 08/14/2019 | 360 | 361 | 346.2 | 348.15 |
| 08/15/2019 | 350.2 | 350.2 | 341 | 345.7 |
| 08/16/2019 | 346.35 | 350.1 | 345.25 | 348.45 |
| 08/19/2019 | 351.5 | 357.1 | 349.5 | 356.85 |
| 08/20/2019 | 357.9 | 358.5 | 353.95 | 355.7 |
| 08/21/2019 | 356.3 | 370.5 | 355.95 | 369.1 |
| 08/22/2019 | 368.15 | 368.15 | 360.9 | 361.1 |
| 08/23/2019 | 365 | 365 | 355.5 | 355.5 |
| 08/26/2019 | 352.7 | 357.45 | 351.25 | 353.6 |
| 08/27/2019 | 354.35 | 360.35 | 351.95 | 359.85 |
| 08/28/2019 | 357.75 | 358.45 | 352.6 | 355.85 |
| 08/29/2019 | 355.8 | 362.75 | 353.55 | 361.35 |
| 08/30/2019 | 361 | 365.45 | 357.6 | 362.4 |
| 09/02/2019 | 362.25 | 364.35 | 360.75 | 362.9 |
| 09/03/2019 | 363 | 363.9 | 353.65 | 355.65 |
| 09/04/2019 | 365.8 | 369.85 | 364.1 | 368.5 |
| 09/05/2019 | 370 | 377.2 | 369.3 | 376.4 |
| 09/06/2019 | 377 | 380.2 | 375.85 | 379.9 |
| 09/09/2019 | 378.8 | 380.3 | 376.55 | 378.95 |
| 09/10/2019 | 379.05 | 379.7 | 369.9 | 373.15 |
| 09/11/2019 | 375.05 | 379.25 | 374.1 | 378.15 |
| 09/12/2019 | 381.3 | 384.2 | 376.85 | 379.7 |
| 09/13/2019 | 381 | 383.4 | 378.45 | 382 |
| 09/16/2019 | 377 | 377.2 | 363.6 | 367.1 |
| 09/17/2019 | 367.45 | 368.1 | 362.75 | 367.2 |
| 09/18/2019 | 368 | 369.05 | 363.2 | 364.7 |
| 09/19/2019 | 365.85 | 370.65 | 364.1 | 367.3 |
| 09/20/2019 | 367.4 | 370.05 | 363.55 | 370.05 |
| 09/23/2019 | 367.25 | 367.85 | 362.25 | 366.45 |
| 09/24/2019 | 366.95 | 371.25 | 366.15 | 370.05 |
| 09/25/2019 | 368.25 | 369.4 | 358.85 | 361.2 |
| 09/26/2019 | 358.4 | 364.9 | 356.3 | 360.9 |
| 09/27/2019 | 362.9 | 364.2 | 358.05 | 360.15 |
| 09/30/2019 | 360.75 | 364.65 | 358.45 | 364.65 |
| 10/01/2019 | 366.8 | 367.55 | 357.1 | 357.1 |
| 10/02/2019 | 357.45 | 357.65 | 344 | 344 |
| 10/03/2019 | 350 | 352.35 | 344.3 | 346.8 |
| 10/04/2019 | 350.2 | 351 | 345 | 349.6 |
| 10/07/2019 | 349.7 | 354.05 | 347.2 | 353.8 |
| 10/08/2019 | 354.05 | 355.25 | 349 | 351.05 |
| 10/09/2019 | 351.15 | 357 | 349.6 | 357 |
| 10/10/2019 | 374.85 | 377.05 | 365.8 | 376.85 |
| 10/11/2019 | 378 | 380.7 | 375.2 | 378.2 |
| 10/14/2019 | 375.85 | 379.95 | 374.75 | 379.25 |
| 10/15/2019 | 382.5 | 384.4 | 379.35 | 380.5 |
| 10/16/2019 | 379.55 | 380.15 | 375.55 | 378.1 |
| 10/17/2019 | 379.2 | 382.35 | 374.75 | 374.75 |
| 10/18/2019 | 373.9 | 377.9 | 373.05 | 375.05 |
| 10/21/2019 | 375.65 | 376.65 | 372.8 | 374.6 |
| 10/22/2019 | 374.35 | 376.65 | 370.15 | 376.65 |
| 10/23/2019 | 374.4 | 375.95 | 370.3 | 375 |
| 10/24/2019 | 377.6 | 379.35 | 373.85 | 377.05 |
| 10/25/2019 | 376.15 | 383.95 | 376 | 383.95 |
| 10/28/2019 | 385 | 389.6 | 382.1 | 382.1 |
| 10/29/2019 | 382.6 | 383.9 | 379.65 | 380.25 |
| 10/30/2019 | 379.55 | 385.5 | 376.75 | 384.45 |
| 10/31/2019 | 385.9 | 388.45 | 381.4 | 382.5 |
| 11/01/2019 | 384.5 | 389.7 | 384.2 | 389.25 |
| 11/04/2019 | 391 | 398.6 | 390 | 397.5 |
| 11/05/2019 | 399 | 400.9 | 394.45 | 400.25 |
| 11/06/2019 | 400.55 | 401.6 | 397 | 399.55 |
| 11/07/2019 | 402 | 404.45 | 400.8 | 404 |
| 11/08/2019 | 402.25 | 404.55 | 400 | 403 |
| 11/11/2019 | 400.4 | 403.5 | 399.2 | 403.25 |
| 11/12/2019 | 403.9 | 405.3 | 402.05 | 403.4 |
| 11/13/2019 | 403 | 405.8 | 401.35 | 401.85 |
| 11/14/2019 | 403.05 | 404.6 | 401.3 | 403.75 |
| 11/15/2019 | 405.6 | 407.85 | 403.8 | 405.5 |
| 11/18/2019 | 406.65 | 407.1 | 400.45 | 402.25 |
| 11/19/2019 | 403.25 | 404.85 | 395.85 | 398.2 |
| 11/20/2019 | 397 | 399.8 | 394.45 | 398.2 |
| 11/21/2019 | 397 | 397.3 | 392.55 | 394.5 |
| 11/22/2019 | 394.65 | 398.85 | 393.55 | 396.25 |
| 11/25/2019 | 400.6 | 405.9 | 400.3 | 404.25 |
| 11/26/2019 | 405.9 | 411 | 404.85 | 407.35 |
| 11/27/2019 | 410.95 | 411.05 | 406.8 | 408.65 |
| 11/28/2019 | 408 | 408.4 | 405.55 | 406.75 |
| 11/29/2019 | 405.75 | 410.25 | 404.25 | 407.3 |
| 12/02/2019 | 408 | 410.8 | 396.3 | 396.55 |
| 12/03/2019 | 390.95 | 392 | 386.6 | 390.7 |
| 12/04/2019 | 391.1 | 399.55 | 391 | 396 |
| 12/05/2019 | 398.2 | 400.85 | 396.2 | 396.2 |
| 12/06/2019 | 395.3 | 401.35 | 394.2 | 401.35 |
| 12/09/2019 | 401.95 | 402.5 | 398.35 | 399.25 |
| 12/10/2019 | 398.6 | 399.25 | 391.9 | 396.8 |
| 12/11/2019 | 397.45 | 399.8 | 394.6 | 399.6 |
| 12/12/2019 | 400.05 | 402.35 | 396.45 | 398.2 |
| 12/13/2019 | 406.75 | 407.15 | 401.95 | 403.8 |
| 12/16/2019 | 406.8 | 411.6 | 406.2 | 409.7 |
| 12/17/2019 | 407.4 | 408.3 | 401.15 | 402.65 |
| 12/18/2019 | 401.5 | 403 | 400.15 | 400.85 |
| 12/19/2019 | 401.45 | 402.25 | 399.2 | 402.25 |
| 12/20/2019 | 403.75 | 410.5 | 400.5 | 410.5 |
| 12/23/2019 | 410 | 414.65 | 408 | 413.8 |
| 12/24/2019 | 413 | 415.5 | 412.5 | 414.1 |
| 12/25/2019 | 414.1 | 414.1 | 414.1 | 414.1 |
| 12/27/2019 | 417 | 419.45 | 415.2 | 417.6 |
| 12/30/2019 | 419.25 | 419.5 | 414.05 | 414.6 |
| 12/31/2019 | 414.2 | 416.5 | 411.85 | 414.2 |