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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 645.6607
CLOSE 645.6004

Low

LOW 535

High

HIGH 758.5
DATEOPENHIGHLOWCLOSE
01/03/2022734737.5727.8731
01/04/2022734.6744.9734744
01/05/2022742.5758.5741.7758
01/06/2022741.4746.2727.1727.1
01/07/2022727.4729.4710.8715.8
01/10/2022724.2725.3701.4702.7
01/11/2022718.1721.1704.2710
01/12/2022717.1718.3700.5708.7
01/13/2022702.1704.8685.4690
01/14/2022683.7685.1675.2675.4
01/17/2022677.1687.3668.1686.4
01/18/2022688.4689669.5673
01/19/2022679.1704.7676.6697.7
01/20/2022702.8707.6686.1703.9
01/21/2022691.1701.5688.8697.2
01/24/2022690.7699.8662.8662.8
01/25/2022678679661.7667
01/26/2022673.7687.9671.7683.6
01/27/2022675.4694668.4694
01/28/2022728.7733.9687716.4
01/31/2022730731.1704722.6
02/01/2022721733.6717.8732.2
02/02/2022735738.5727.1729.3
02/03/2022732733.1708.7711.7
02/04/2022709.4713.3699.3706.1
02/07/2022710719.1703.2716.1
02/08/2022716.1723.5703.3706.1
02/09/2022713720.7711.5716.6
02/10/2022716.4717.7697.5706.2
02/11/2022695703.4684.2685
02/14/2022672.8674.5653670
02/15/2022667.5694666.6694
02/16/2022700701.6680.3687.6
02/17/2022694.9697.9675.3684.1
02/18/2022679.1694.6676.1686.3
02/21/2022693.6696.5666.6672.2
02/22/2022650.4677.8648.6669.2
02/23/2022676.2684.8665.8665.8
02/24/2022631649.5625635.9
02/25/2022638.6666.6636.3666.6
02/28/2022650.7664.8636.6659.9
03/01/2022659661.1625.8625.8
03/02/2022625646619638
03/03/2022629.7641.2614.3617.4
03/04/2022605.6609.5577.8577.8
03/07/2022554585.8543.9567.8
03/08/2022555582.9549.9550.1
03/09/2022578.3602.6561.9602.6
03/10/2022600603.5576587.9
03/11/2022592.6627.8585.6594.9
03/14/2022596.9604.5581.6598.7
03/15/2022588.6593.4572590
03/16/2022605.3642.7602.2628.9
03/17/2022637.5638.2623629.8
03/18/2022634.9641.6621.6639.4
03/21/2022638642629.7633.2
03/22/2022631.1646.4629.6643.9
03/23/2022644.2646.4622.2624.3
03/24/2022633639.2619.6624.7
03/25/2022627.9640.2623.6626
03/28/2022628.1646.6623.9635.7
03/29/2022647.5675.2645.6671.8
03/30/2022669.5669.6655.1660.5
03/31/2022666.2668.3647.2649.4
04/01/2022650.2653.9642.1649.6
04/04/2022653.8664.5645.7663.9
04/05/2022666667.5654.3660.9
04/06/2022657.6660.5630.7636.2
04/07/2022641.4645.7623.2624
04/08/2022632.4636622631.7
04/11/2022625.3627.8616.6619.9
04/12/2022611.6639.4607.3630.9
04/13/2022639643.4614.4634.1
04/14/2022639642.4631.6640
04/19/2022639.9639.9625634.1
04/20/2022631643.9627642.3
04/21/2022640658.6636.4653.4
04/22/2022638650636639.6
04/25/2022627630608.5615.6
04/26/2022622.1622.9606.2607.3
04/27/2022610.1622603.1616.6
04/28/2022626628.5607.1617.2
04/29/2022621.3632618.1619.5
05/02/2022614.4618.6603.1606.6
05/03/2022613619596.1600.5
05/04/2022602607593.3593.3
05/05/2022610.7610.7572.4574
05/06/2022570.5571.3554.5561.9
05/09/2022553.4564.1542.4542.6
05/10/2022555.4560.2545.1549.5
05/11/2022558.5573555573
05/12/2022555567.7543.2565.4
05/13/2022570581.3564.1581.3
05/16/2022577.8581.3572575
05/17/2022580.7594.4578.6590.1
05/18/2022596596576.7578.5
05/19/2022571.2572560.1568.5
05/20/2022564.2569.7551556.6
05/23/2022564.4565549.8560.9
05/24/2022551.5559.3544.2551.8
05/25/2022557557537.5551
05/26/2022552.2574.2551.2571.2
05/27/2022577594.3576593.4
05/30/2022602.2616.6601.9608.6
05/31/2022605.3608.7595.9597.2
06/01/2022601.4612.6595.7597.8
06/02/2022598.5611.3598.5608.1
06/03/2022614.4616.5605.3609.1
06/06/2022613.7620.9613.1613.8
06/07/2022610612.6598.6608.4
06/08/2022614614597.3601.7
06/09/2022589.3601.8583.8587.6
06/10/2022580584.3571.4572.9
06/13/2022560565548.9550
06/14/2022555.8555.8540.6544
06/15/2022552.3555542.5551.8
06/16/2022548.1548.4535539.4
06/17/2022546.4553.7541.3544.7
06/20/2022547550.9537.3542.5
06/21/2022547562.4544.6553.5
06/22/2022547555.4539.3551.7
06/23/2022546.4569.8545566
06/24/2022571.9589.8568.4587.4
06/27/2022598602.9578.3580.2
06/28/2022588.7596.8578.6589.1
06/29/2022578.5592.6575589
06/30/2022573.5582.1565.7581.7
07/01/2022577.2588571.4580
07/04/2022586590.5581.8585.3
07/05/2022590.9591.6567.6572
07/06/2022582600.8580.6597.6
07/07/2022603.2616.1603.2607.6
07/08/2022611.9615601.3606.9
07/11/2022586606.3585.3604.3
07/12/2022600612.6595.4610.7
07/13/2022609.2614.3594.2606.2
07/14/2022602.2610.1599.3606.4
07/15/2022605.7608.8587.5608.4
07/18/2022608.6618.9608614.3
07/19/2022609630.9603.9628.1
07/20/2022633.8635.9623.6625.7
07/21/2022620637.9620633.3
07/22/2022632.8641628.5634.7
07/25/2022633.2643.1630.3637.4
07/26/2022635637.4621.3625.2
07/27/2022618637.7608.1636
07/28/2022644.1663.3640.9662.9
07/29/2022666.8680.1666.7675
08/01/2022671.9688.3668688.3
08/02/2022681.1682.3670.7679
08/03/2022675.4685.6674.8685.6
08/04/2022688694.3686.5693
08/05/2022694.4698.8678682.2
08/08/2022685.2694.9685.1689.1
08/09/2022688691.1678.1679.5
08/10/2022675.3692.4672.3690
08/11/2022695698.1686.3693.6
08/12/2022692.1697.6689694.5
08/15/2022696.5699.5692.4699.5
08/16/2022699.5699.7692.5698.9
08/17/2022699.6707.7697.4700.4
08/18/2022700708.4698.7706.9
08/19/2022700.7708.1695.7698.3
08/22/2022692693.6679.2682.6
08/23/2022676686675.2679.8
08/24/2022674.2688.4674686.8
08/25/2022691.1693681.6687.7
08/26/2022690.6691.2664669
08/29/2022655662.9651662.9
08/30/2022667675.5655.9661.8
08/31/2022664.8666.5647.5647.5
09/01/2022635.2638625.4632.8
09/02/2022638.2646.6629.8644.6
09/05/2022629.6635.9626635
09/06/2022633.2642.2629.1638.1
09/07/2022634.4644.2631.2641.4
09/08/2022644.7645.8630.4643.5
09/09/2022642.5654.4642.4652.3
09/12/2022652.5662649.4658.9
09/13/2022664668.9650.6650.9
09/14/2022645.7656.8645654.2
09/15/2022654.1658.4637.7641.4
09/16/2022634641.8630.1639.5
09/19/2022632.9645.5627.9641
09/20/2022643.9651.4630634
09/21/2022630643.6621.8643.6
09/22/2022631.4641.3623.5624.9
09/23/2022629.3629.3603.2603.2
09/26/2022601.5621.3601606.8
09/27/2022611.9624.7604604.2
09/28/2022599.1614.2595.7613.2
09/29/2022610.2612.6598.7608
09/30/2022610.9613.5598610.4
10/03/2022601610.5594.7608
10/04/2022614.1647.5611.1646.8
10/05/2022644.2652.5632.6637.3
10/06/2022641.8643630.3635.1
10/07/2022632.6635.6616.5618.2
10/10/2022607.9617.3600.1610.5
10/11/2022605.3613.7601.8610.5
10/12/2022622.6630.3611.1621.9
10/13/2022624624595.3617.5
10/14/2022628641.5617.2625.2
10/17/2022627.6641.8614.1637.7
10/18/2022646.6646.9632.6636.1
10/19/2022635.5641625625
10/20/2022626.7636.5622.8634
10/21/2022626.5636.9619.9631.5
10/24/2022629.5644.6623.5635.9
10/25/2022641658.5637.2658
10/26/2022659.4663.6651.1663
10/27/2022658663.4651.6655.4
10/28/2022650651.1640.3649.3
10/31/2022649649.5638.1639
11/01/2022652663.8646.5650.8
11/02/2022655.6660.7634.7636.7
11/03/2022632.2632.8623.6630
11/04/2022638671.8637.2666.2
11/07/2022661665.5653656
11/08/2022651.9659.8647.7657.5
11/09/2022653661.1652.4658
11/10/2022650687.7647.7686.8
11/11/2022702.8712.5698.8706.2
11/14/2022704.5706.6698.4700.7
11/15/2022701.3710.8699.6704.2
11/16/2022702.1707.7693.2698.6
11/17/2022701.4703.5689.7696.8
11/18/2022700.8706694.2698.2
11/21/2022696702.7690.6699.3
11/22/2022697698.5687.4697.9
11/23/2022702703695701.9
11/24/2022700704697.1702.2
11/25/2022702.2702.5693.2700.2
11/28/2022694.7701.2690.6698.7
11/29/2022704.7706.9699.8702
11/30/2022708737.3706.5737.3
12/01/2022736.9737.9717.1721
12/02/2022715722.5707.3715.3
12/05/2022716.4718.5710.1714.5
12/06/2022713715.3708.4714.2
12/07/2022707.6717.5707.2712.8
12/08/2022713.2721.7711.6719
12/09/2022721.9726.8715.4720.3
12/12/2022714.6719.3711.4716.2
12/13/2022717.6739.4714.7726.7
12/14/2022724.2729.5718.4727.4
12/15/2022718.8720691701.6
12/16/2022695698.6684.6693.8
12/19/2022695.5702686.3687.3
12/20/2022681683.6676.1682.9
12/21/2022687691.7682.7691.5
12/22/2022691.3695.8681.3684
12/23/2022681.5683.2670.1673.8
12/27/2022683.3692.7682.3690.2
12/28/2022692.3694.7685.8686.6
12/29/2022684.7699682.2696.5
12/30/2022696.6696.6676.6679.9