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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 629.8764
CLOSE 630.2227

Low

LOW 489.05

High

HIGH 741.6
DATEOPENHIGHLOWCLOSE
01/04/2021516.2518.3509.8512.1
01/05/2021509.6515.8503.4506.2
01/06/2021511.9512.3499.35502.3
01/07/2021505.2518.3501.1515.3
01/08/2021520.5525.3516.5525.3
01/11/2021522525.1518.1522.4
01/12/2021522523513.5515.8
01/13/2021517.2520.3510.3512.1
01/14/2021513.4515.2508508
01/15/2021506508.2492.45493.95
01/18/2021494501.9494499.65
01/19/2021502.1502.8489.05491.05
01/20/2021493507.8492.2507.7
01/21/2021510.9512.3507.6507.6
01/22/2021507512.1503.5511.5
01/25/2021513.3514.5501.4501.9
01/26/2021500.5513.5500.3508
01/27/2021515518495.05506.4
01/28/2021504517.1499.05517
01/29/2021507.5510.6498.3498.3
02/01/2021505509.6501.6507.7
02/02/2021512.7524.9511.1524.9
02/03/2021526.1528.8520.6524.5
02/04/2021523.3525.8520.3525.1
02/05/2021527530.3523.6528.7
02/08/2021530.8533.3525.7527.9
02/09/2021531.6541.1528537
02/10/2021541.9542.1527.1529.5
02/11/2021530533.1526.5531.5
02/12/2021529.3529.7525.5529.3
02/15/2021531.2536.3529.4535.9
02/16/2021535.9540.2531.6539.8
02/17/2021536541.6530.6535
02/18/2021534.2538.4530.5534
02/19/2021536.6544536.1541.8
02/22/2021539.7543.6535.4542.9
02/23/2021545545.2532.3539.4
02/24/2021538539.3530.6532.8
02/25/2021533.9536.3529.1531
02/26/2021523.6529.7519.5525
03/01/2021530537.3529.9537.1
03/02/2021537.1543534.7539.3
03/03/2021543.2550539.2543.8
03/04/2021542.1546.7530.1533.9
03/05/2021530533523.1523.2
03/08/2021525.1535.4518.7534.9
03/09/2021532.7542527.7540.7
03/10/2021540.5554.3540.1553
03/11/2021553.7564.6553.4564.5
03/12/2021565.9566.9557.6563.4
03/15/2021564.7567.5553.6558.2
03/16/2021556.2561.9555.1560.3
03/17/2021560.4569.2558.9568.2
03/18/2021570.5570.8561.3566.3
03/19/2021559.1563.8555.5557.4
03/22/2021556.2563.2554.3556.6
03/23/2021554.7557.5551.4554.2
03/24/2021550556.1549.4553.4
03/25/2021550556.8547.1555.6
03/26/2021555.6558.7552.5554.9
03/29/2021555.6559.8554.8554.9
03/30/2021557.8573.5557.8573.5
03/31/2021573.5573.5564.6568.1
04/01/2021573.7573.8566.1571.7
04/06/2021580580.4572.5576.8
04/07/2021576.7577.3571.8577.2
04/08/2021580.3587.6580.1586.1
04/09/2021586.5592.5583.4588.3
04/12/2021588.8591.9583.5589.7
04/13/2021590.1596.8587.6594.8
04/14/2021610614606.1611.8
04/15/2021610.9616.7604.9616.7
04/16/2021617.1630.5614.8630
04/19/2021632.2632.8622.6624.9
04/20/2021621.3622.6605.1605.3
04/21/2021605627.8603.3624.6
04/22/2021628637.7626.7632
04/23/2021630.4634623.9628.1
04/26/2021623.9629.6622625.8
04/27/2021625633.9623.9632.7
04/28/2021632.7635.3628.6633.2
04/29/2021635.9639.9632.2635.7
04/30/2021635.5637.7625.7626.2
05/03/2021627.3635.3627.3630.6
05/04/2021631.3632.6617.2618.9
05/05/2021622.9631.8622.6631.8
05/06/2021628.6629.9623.3625.3
05/07/2021630631.4621.8631.4
05/10/2021631.7632.1622.6625
05/11/2021615.5618.4608.9612.3
05/12/2021609.5619.3607.7610.2
05/13/2021606618.5600616
05/14/2021624.5628.1621.3628.1
05/17/2021630632.5621.9624
05/18/2021627.9630.7620.5623
05/19/2021619.5621.5610.2619.1
05/20/2021622628.9621.3628.9
05/21/2021629.5634.4628.6631.6
05/24/2021634637.5632.7637.5
05/25/2021638.1642.6636.4639.7
05/26/2021642.2644.3638.7640.6
05/27/2021640.9652.7636.7648.4
05/28/2021648.8656.3648.7655.8
05/31/2021656.8660.5651.2652
06/01/2021655.6660.4652.7657.1
06/02/2021658.6661.9652.9661
06/03/2021659.2662.9652.7654.3
06/04/2021655656.3649.3651.2
06/07/2021650.9657.3646.4657.3
06/08/2021657.8664.5653.3659.7
06/09/2021667667.5660.4662.5
06/10/2021665665.6654657.7
06/11/2021658.4671.9657.5668.1
06/14/2021673.8676.2668.7672.6
06/15/2021676.6680.7674.3677.8
06/16/2021680.1683.5675.7682.3
06/17/2021683688.2677687.3
06/18/2021687698.9681.1681.1
06/21/2021677684.4673.6680.1
06/22/2021680684.2675.7681.2
06/23/2021681.2682.6667.8669.1
06/24/2021673.2677.8671.4673.2
06/25/2021673.9677.3670.3673.6
06/28/2021670.7673.2666.6667.6
06/29/2021667.1677.5666.9674
06/30/2021676677.3661.3661.3
07/01/2021665.2671658.5663.9
07/02/2021662.9666.1660.6663.4
07/05/2021660.9666.1659660.7
07/06/2021659662.2652.4655.8
07/07/2021655666654.7660.4
07/08/2021655.7657.2631.7639.2
07/09/2021647.5663.9645.4662.4
07/12/2021662668654.7666
07/13/2021668.8670.7664.2670.7
07/14/2021666.2671.6664.5671.6
07/15/2021671.1677660.8663.2
07/16/2021667.1669.5647.2654.3
07/19/2021648.6649635.1639.9
07/20/2021644651638.8645.1
07/21/2021649.5659.9648.9659.2
07/22/2021660664.5654.9660.4
07/23/2021665674.4658.9674
07/26/2021670676.9667.3673.4
07/27/2021683688.3669.2669.6
07/28/2021669.4688.3665.6688.2
07/29/2021692692680.5684
07/30/2021675.2682.7671.7673.9
08/02/2021678.9687.3677687
08/03/2021690.6700.7685.8695.9
08/04/2021698.9702.8692.7694.7
08/05/2021692.1701.3692697.4
08/06/2021695.9702.3693.4697.4
08/09/2021698.1700.3696.1697.4
08/10/2021699.9705.5698.1701.6
08/11/2021703.6706.7697.9704.8
08/12/2021704.8712.1703.9712
08/13/2021713716.6707.8709.8
08/16/2021705.1706.4691.4694.9
08/17/2021691.2694.7686690.5
08/18/2021690.5691.4653.7654.9
08/19/2021635.3640611613.1
08/20/2021613.2624.4610.5620
08/23/2021628.5641.8626.2636.6
08/24/2021646647.2624.3624.3
08/25/2021625628.2620622.1
08/26/2021620623.5612.4621.6
08/27/2021621624.3616.9623.1
08/30/2021625629.8622.8625
08/31/2021627.1629624.1626.8
09/01/2021631.9651631.6646.8
09/02/2021647.6653.1644.1647
09/03/2021646.6646.6633.2634.9
09/06/2021639.6650.5637.2648.7
09/07/2021653658.8650.2653
09/08/2021652654.8643.4648.7
09/09/2021641.9661.1638.9658.4
09/10/2021670.5674.5661.9663.5
09/13/2021666669654.1657
09/14/2021654.3655.5638.2646.8
09/15/2021645.2645.2617.7621.2
09/16/2021623.5634.6621.3628
09/17/2021634.3645.2627631
09/20/2021615623605.4618.7
09/21/2021622.6636621636
09/22/2021646.5649.1639.1643.3
09/23/2021649.7656.4643.7654.1
09/24/2021647.5648.5638.4642.9
09/27/2021648.3651.4633.3637.5
09/28/2021635636.5616.7617.9
09/29/2021626632.8623.3625.5
09/30/2021631634.3619.5620.1
10/01/2021614631.6610630
10/04/2021622.5632617.5621.1
10/05/2021623.1634620.9632.5
10/06/2021625627.6615.1624.8
10/07/2021634.5641633.3637.9
10/08/2021638.4640.7624.5627.7
10/11/2021625.3634.1619.9631.7
10/12/2021627635.5624.6633.9
10/13/2021636658.5630.6653.9
10/14/2021660668.6651.1667.2
10/15/2021672674664.8664.8
10/18/2021659659.3638650
10/19/2021653654.4641.1646
10/20/2021643.7659.1639.5656.1
10/21/2021651.1660.9646.4659.7
10/22/2021663676.7662.2667.3
10/25/2021667.9669.4657.8659.8
10/26/2021660.4667.6656.6665
10/27/2021659.6667.5659.6664.3
10/28/2021662.5672.4661671.7
10/29/2021667.3677.2662677.2
11/01/2021680685.3674.2683.4
11/02/2021684.5689.8680.7684.8
11/03/2021684.2688.6680.3682.5
11/04/2021687693.3685.6692.5
11/05/2021691.2711.4689.6708.9
11/08/2021714.9718.7705.2707.4
11/09/2021703.2712.3698.9707.3
11/10/2021703.2704.4688.9698.6
11/11/2021694.7706694705.4
11/12/2021706726.6705.9722.9
11/15/2021719.3724.3716720.8
11/16/2021724.5731.7724.4729.7
11/17/2021729730.6722.1726.1
11/18/2021729735.9727.5728.5
11/19/2021733741.6724.1733.5
11/22/2021732.3735.4726.5728.3
11/23/2021722729.2710.4718.1
11/24/2021721729.3716.2726.1
11/25/2021732738.5730.2734.7
11/26/2021697713645692
11/29/2021712.7714.2692.1697.2
11/30/2021687692.3678.3686.6
12/01/2021690700.9678.5697.5
12/02/2021688696685.2686.6
12/03/2021700700.4680.2685
12/06/2021683.8691.4674.4690.1
12/07/2021701.3725700.5725
12/08/2021723.4725.7714.3714.7
12/09/2021718.8721.6708.5715
12/10/2021709714.2706.6710
12/13/2021713.8718.1705.5709
12/14/2021707.3716700.1701.6
12/15/2021705715.1701711.9
12/16/2021723.2725709.6713.3
12/17/2021708715.9694.6699
12/20/2021680.2700.6678697.8
12/21/2021709.7711.6696.7701.5
12/22/2021706715.7702715.4
12/23/2021715722.9710.1722
12/24/2021720.9724.6717.4717.4
12/27/2021717726.4715.7726.3
12/28/2021722.7730.8720.1730.8
12/29/2021730733.7725.7727.9
12/30/2021729.1735.3727.5730
12/31/2021727.3731724.1727