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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 402.0346
CLOSE 402.4728

Low

LOW 278.7

High

HIGH 517.2
DATEOPENHIGHLOWCLOSE
01/02/2020418421.5416.4419.15
01/03/2020417419.1414.1419.1
01/06/2020415416.2408.6415.15
01/07/2020417.6421.55415.4416
01/08/2020414.7418.8413.55418.8
01/09/2020422424.5421.35424.5
01/10/2020425.2426.3422.65423.65
01/13/2020424.55428423.7426.75
01/14/2020427.6431.3423.6431
01/15/2020432.6433.7428.95431.45
01/16/2020432.6434.95429.6431.9
01/17/2020435439.05432.65439.05
01/20/2020438.25438.25428.55429.75
01/21/2020419.7426.1412.6424.95
01/22/2020426.4427.25423.15423.45
01/23/2020417.85421.35411.65411.95
01/24/2020417.1422.4415416.3
01/27/2020402.9405.55398.25401
01/28/2020402.5412400.9412
01/29/2020412420.65404.4407.6
01/30/2020400.05404.9397.5398.9
01/31/2020400.8401.15394.1395.3
02/03/2020394.65399.2391.05396.75
02/04/2020400410.6399.45410.6
02/05/2020408.55418.7406.35415
02/06/2020418.35420.1412.05418.05
02/07/2020414.15417.15409413.95
02/10/2020411414.45409.7413.55
02/11/2020416.05417.7411.1412.35
02/12/2020414.1424.7412.8424.7
02/13/2020421.55423.45416.05421.55
02/14/2020421421.5414.95414.95
02/17/2020415.75418.6414.05414.4
02/18/2020409.9411407.75408.85
02/19/2020412.35419.05407.6419.05
02/20/2020419.05419.5409.8409.8
02/21/2020407.95411.95403.2404.5
02/24/2020384.2391.95375.25385.65
02/25/2020387.55389.05380.05380.05
02/26/2020377386.95368.05385.25
02/27/2020375377.5362.65369.85
02/28/2020355.75373.35353.15370.85
03/02/2020385385361.1376.1
03/03/2020385388.8376377.35
03/04/2020378.25387374.85385.2
03/05/2020388388373.8374.55
03/06/2020365370.25355.95360.35
03/09/2020340.75344.15331.05338
03/10/2020342.3357.95332.8334.8
03/11/2020337.2340.3329.8330.15
03/12/2020307.1317.3295301.5
03/13/2020316.55338.35309.6314.9
03/16/2020292305.75278.7297.6
03/17/2020307316297.2311.25
03/18/2020296.1304.75285.15287.95
03/19/2020291.3299282.15294.95
03/20/2020315.55323.1307.3311
03/23/2020300318.8300311.4
03/24/2020324.05342320.2339.15
03/25/2020349.3363.5338.65363.5
03/26/2020350.5363.7341.15363.7
03/27/2020351.4355.9335.8341.65
03/30/2020348.6350333.05350
03/31/2020355355.95335.8338.45
04/01/2020328332.55321.1324.65
04/02/2020326.15328.25316.1325.35
04/03/2020323.55328.95320.05325.05
04/06/2020336.5346.6334.4339.75
04/07/2020350354.45342.65344.5
04/08/2020349.45350339.7343.2
04/09/2020351351.15338.9347.4
04/14/2020351.2355.1348.5352
04/15/2020352352.05337.95342
04/16/2020343.4348.2339.7342.8
04/17/2020360363.3357.15358
04/20/2020364.25364.3352.45360.45
04/21/2020353.35356.75349.05350
04/22/2020353354.65347.8353.45
04/23/2020358358345.5348.65
04/24/2020344348.25340.85340.85
04/27/2020347.3350.95346.15350.95
04/28/2020350.55360.55348.35357
04/29/2020356.5359.8350.05359.8
04/30/2020361.6362.85351.4352.45
05/04/2020345345.8332.95338.55
05/05/2020342343.7336.8342.5
05/06/2020342.55344335.7336.4
05/07/2020339.25347.45338.5345.55
05/08/2020350354.4349.05352.25
05/11/2020355356345.9348.9
05/12/2020346.75350.55346.55346.85
05/13/2020343.5344.15333.2335.05
05/14/2020330.1333.2324.3331
05/15/2020333.75335.55327.7330.25
05/18/2020336.15351.5334.55350.05
05/19/2020355359.45349.95357.5
05/20/2020355.65361.75352.7361.75
05/21/2020356.55362.2355.1359.85
05/22/2020353357.8351355.3
05/25/2020357.7362.05352.8361.95
05/26/2020365371.5363.45365.4
05/27/2020367.9375.5363.15373.85
05/28/2020377.5387.3374.35386.8
05/29/2020386386375375
06/01/2020383.35383.6375.45378.9
06/02/2020383.6386.7380.1384.95
06/03/2020388394.15383.55393.45
06/04/2020392395.85385.9390.05
06/05/2020392.4405.2392404.25
06/08/2020401401.25394.5396.1
06/09/2020397.2399.35391.15395.3
06/10/2020397.3401.35396.6398.4
06/11/2020390390.65375.1375.1
06/12/2020373.2388.75371379.15
06/15/2020369.15375363.75371.45
06/16/2020377.6379.9370.5376.8
06/17/2020376.45380.2373.6379.15
06/18/2020379.85382.65374.2377.3
06/19/2020381.4387.65379.75380.05
06/22/2020376383.35373.15378.9
06/23/2020383.2392.4381.8390.65
06/24/2020388.1389.05380.05381.35
06/25/2020381.4386.95373.25383.85
06/26/2020386.55393.8385.15387.7
06/29/2020387.05391.75383.9389.5
06/30/2020389.55393.45386.65390.5
07/01/2020391.35394.55384.05391.6
07/02/2020395.3403.95393.3401.85
07/03/2020402.5403.1394.65396.7
07/06/2020404.65405.3400.95404
07/07/2020399.9404396.75402.65
07/08/2020399402.65397.35399.8
07/09/2020402405.25398.6400.95
07/10/2020395.05401.05395400.7
07/13/2020405409.45399.85408.35
07/14/2020403.5404.65396.8404.65
07/15/2020407.2416.95406.85412.05
07/16/2020407.95411.05405.1408.15
07/17/2020409.8413.95408.25410.25
07/20/2020410.25412.95404.85412.8
07/21/2020414.55418.3408.85409.95
07/22/2020411.35411.6403.45404
07/23/2020406.5406.55401.3403.6
07/24/2020397.9399.6393399.1
07/27/2020400405.35399.25401.4
07/28/2020391.8391.95378.35385.05
07/29/2020383388.7382.6387.15
07/30/2020384385.3370.55373.85
07/31/2020373.35377.3365.95366.75
08/03/2020366.45375.75364.5372.3
08/04/2020374.25376368.8371.65
08/05/2020374.45376.1371.25376.1
08/06/2020375.7377.8369.75374
08/07/2020372.95376.95371.8374
08/10/2020376376.4370.55371.55
08/11/2020374386.25373.15382.7
08/12/2020383.45392.45381.55391.2
08/13/2020391.1394.35390.75391.2
08/14/2020390390.4384.05386.05
08/17/2020388.45391.1385.25387.75
08/18/2020386.2389.55383.2386.05
08/19/2020386.3387.55383.2387.2
08/20/2020381.35384.1379.35383.35
08/21/2020385386.65380.1385.45
08/24/2020389.85395.3387.7393.45
08/25/2020395.35400.95394.5397.05
08/26/2020395.3403.8393.3403
08/27/2020404404.55398401
08/28/2020401.1402394.8396.35
08/31/2020397.8402.55392.35392.8
09/01/2020395.1398.7390.85396.7
09/02/2020399.1410.75397.7407.25
09/03/2020411416.65405.2408.4
09/04/2020404.95410.8399.75402.85
09/07/2020405.6410.05404.75408.8
09/08/2020408.1409.05399.5404.4
09/09/2020403.45409.1398.75404.05
09/10/2020400407.25397.9404.35
09/11/2020405.4418.25405.25416.6
09/14/2020420421.8415.65420.25
09/15/2020421.7425.9419424
09/16/2020422.65427.9422.25426.15
09/17/2020420424.8418.5420
09/18/2020420422.25413.85413.85
09/21/2020411.1413393.65395.55
09/22/2020396.3398.9390.7391.05
09/23/2020396.1402.3395.2400.1
09/24/2020394.85405.5393401.8
09/25/2020400.7401392.5400.2
09/28/2020404407.2401405.9
09/29/2020404.85409.95402.9409.95
09/30/2020405.2409.5399.4399.4
10/01/2020404.2411.2404409.7
10/02/2020404.45407.65402407.65
10/05/2020410414.1408.9412.55
10/06/2020412.45414.1407.45411.2
10/07/2020413416.55407.35410.75
10/08/2020412.55414.45406407.2
10/09/2020408.05411.9406.1411.9
10/12/2020412.7418.55411.6418.25
10/13/2020417.5418.4414.1416.75
10/14/2020416.75417.55409.45412.2
10/15/2020408.95409.1399.95403
10/16/2020422.45435.75422.45432.6
10/19/2020436.7440.3431.25432.3
10/20/2020429.9435.4428.9430.2
10/21/2020431.5431.55422.25427.8
10/22/2020423.8430.6418427.2
10/23/2020423.8428.85422428
10/26/2020423.1426.25420.75421.75
10/27/2020419.95420.85415.2418.85
10/28/2020410.5414396.3402.15
10/29/2020398407.05397403.8
10/30/2020397.55405.9397.55402.3
11/02/2020402.3409.1399.45405.65
11/03/2020409.5410.4406.95408.95
11/04/2020402.75421.9402421.8
11/05/2020426.25437.4425.2436.75
11/06/2020435.3437.95429.55435.5
11/09/2020440.4475.6437.25468.85
11/10/2020461.8477.65460.45474
11/11/2020473.7489.5473.7487.4
11/12/2020482.05488472.4472.85
11/13/2020472475.75467.4469.75
11/16/2020475.05480.1470477.3
11/17/2020476.6479.35472.45475
11/18/2020475.7487.4474.25486.15
11/19/2020484.75489.95483.85488.65
11/20/2020487.55494.65486.8492.55
11/23/2020495.5498.8492.5492.5
11/24/2020495496.15488.05494.85
11/25/2020494.3497.7493.1494.2
11/26/2020497.2498.2494495.75
11/27/2020494.5499.5493.65496
11/30/2020491.05499.05482.9482.9
12/01/2020487496.75486496.75
12/02/2020495497.95494.25497.85
12/03/2020498500.5496.15498
12/04/2020497.5498.95489.6492.25
12/07/2020491.6493.7486.95493.7
12/08/2020492.05496.85489.9494.45
12/09/2020498.35499494.7498
12/10/2020498.45502.4494.85501
12/11/2020499.3503.9495.6500.4
12/14/2020501.6512.2499.1509.2
12/15/2020510.5515.2507.2507.2
12/16/2020509.5514.8502.9505
12/17/2020510511.8502.3502.9
12/18/2020500.6505.5497.65499.55
12/21/2020490.05493.1484.4490.2
12/22/2020493.35496.5488.6492.3
12/23/2020493.85496.9490.2496.1
12/24/2020497498.55493.85496.45
12/28/2020499.55506.5497.5504
12/29/2020506.9514.7506.9512.8
12/30/2020512.6517.2511.7513.1
12/31/2020512.2516.8510.6510.9