MC.PA
LVMH Moët Hennessy - Louis Vuitton, Société Européenne
15:39:26
499.25 €
0.0000 (%0.00)
Previous Close: 505.1
Day Low₺499.25
Day High₺516.3
MC.PA: LVMH Moët Hennessy - Louis Vuitton, Société Européenne Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 787.7851
CLOSE 788.138
Low
LOW 655
High
HIGH 904.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2023 | 689.4 | 695 | 685.1 | 694.1 |
| 01/03/2023 | 691.5 | 711.3 | 691.3 | 702.8 |
| 01/04/2023 | 714.9 | 738 | 710.9 | 738 |
| 01/05/2023 | 729 | 734.7 | 722.1 | 728.4 |
| 01/06/2023 | 734 | 748.8 | 728.8 | 748.8 |
| 01/09/2023 | 748 | 761.6 | 746.1 | 759.6 |
| 01/10/2023 | 748.7 | 758.4 | 747.2 | 756.3 |
| 01/11/2023 | 764.6 | 775.3 | 759.5 | 772.3 |
| 01/12/2023 | 769.2 | 787.9 | 768.9 | 773.7 |
| 01/13/2023 | 780.6 | 787.6 | 772.8 | 785.3 |
| 01/16/2023 | 788.2 | 793.8 | 782 | 792.7 |
| 01/17/2023 | 789.3 | 803.3 | 787 | 797.4 |
| 01/18/2023 | 789.7 | 805.8 | 787.2 | 801.9 |
| 01/19/2023 | 798.7 | 799.6 | 774.7 | 776.6 |
| 01/20/2023 | 783 | 789.8 | 775 | 782.8 |
| 01/23/2023 | 786.8 | 791.1 | 776.6 | 788.1 |
| 01/24/2023 | 790.3 | 795.3 | 786.1 | 794.8 |
| 01/25/2023 | 793.5 | 799.7 | 787.1 | 792.3 |
| 01/26/2023 | 797.1 | 804.2 | 794.5 | 801.6 |
| 01/27/2023 | 785.6 | 808.2 | 783.7 | 801 |
| 01/30/2023 | 791.8 | 799.7 | 786.7 | 798.8 |
| 01/31/2023 | 797.4 | 802.6 | 792.6 | 800 |
| 02/01/2023 | 800 | 802.1 | 792.2 | 795.5 |
| 02/02/2023 | 798.3 | 812.8 | 795.3 | 809.1 |
| 02/03/2023 | 807 | 830.5 | 804.5 | 829.4 |
| 02/06/2023 | 820.2 | 825.7 | 807.4 | 814.2 |
| 02/07/2023 | 812.6 | 814 | 800.7 | 807.4 |
| 02/08/2023 | 814.3 | 818.1 | 798.5 | 800.1 |
| 02/09/2023 | 807.7 | 813.8 | 806.9 | 809.2 |
| 02/10/2023 | 804.7 | 808 | 790.8 | 797.6 |
| 02/13/2023 | 800.5 | 812.9 | 798 | 810.3 |
| 02/14/2023 | 811.3 | 817.6 | 804.5 | 810.5 |
| 02/15/2023 | 809.3 | 830 | 807.6 | 822.6 |
| 02/16/2023 | 821.8 | 829.2 | 818.1 | 823.3 |
| 02/17/2023 | 814.2 | 823.6 | 804.6 | 818.4 |
| 02/20/2023 | 820.5 | 820.5 | 810.1 | 813.6 |
| 02/21/2023 | 808.6 | 812.3 | 798.5 | 808.9 |
| 02/22/2023 | 801.4 | 812.1 | 793.9 | 809.5 |
| 02/23/2023 | 809.7 | 814.3 | 806.6 | 809 |
| 02/24/2023 | 811.4 | 812.7 | 777.3 | 777.3 |
| 02/27/2023 | 788.3 | 800.2 | 787.6 | 794.8 |
| 02/28/2023 | 790 | 795.8 | 787.4 | 789 |
| 03/01/2023 | 803.3 | 810.5 | 790.9 | 792.2 |
| 03/02/2023 | 785.3 | 805.9 | 780.9 | 804.3 |
| 03/03/2023 | 808.6 | 817.1 | 804.4 | 815.1 |
| 03/06/2023 | 826 | 830.7 | 820.8 | 825 |
| 03/07/2023 | 816.7 | 826.4 | 815.7 | 816.1 |
| 03/08/2023 | 805 | 818.3 | 804.4 | 810.4 |
| 03/09/2023 | 809 | 811 | 802.6 | 805.2 |
| 03/10/2023 | 790 | 807.3 | 785 | 802.6 |
| 03/13/2023 | 803.7 | 805.8 | 775.5 | 781.7 |
| 03/14/2023 | 785.3 | 804.5 | 782.3 | 800.5 |
| 03/15/2023 | 797.6 | 800.4 | 767.6 | 774.7 |
| 03/16/2023 | 785.3 | 809.3 | 776.7 | 801.7 |
| 03/17/2023 | 805 | 808 | 784.5 | 787.3 |
| 03/20/2023 | 790.2 | 810.5 | 780.7 | 804.5 |
| 03/21/2023 | 810.7 | 815.6 | 803.3 | 806.7 |
| 03/22/2023 | 804.7 | 816.8 | 802.4 | 814.9 |
| 03/23/2023 | 811.8 | 821 | 809.1 | 820.8 |
| 03/24/2023 | 818 | 820.6 | 809.7 | 813.4 |
| 03/27/2023 | 819.4 | 821.8 | 813.1 | 817 |
| 03/28/2023 | 824.3 | 831 | 813.4 | 814.2 |
| 03/29/2023 | 820.9 | 830 | 820.5 | 822 |
| 03/30/2023 | 827 | 835.2 | 821.6 | 827 |
| 03/31/2023 | 828.9 | 848.2 | 828.2 | 844.4 |
| 04/03/2023 | 840.9 | 845.2 | 839.9 | 844.1 |
| 04/04/2023 | 846 | 852 | 840.4 | 851 |
| 04/05/2023 | 850 | 855.2 | 842.2 | 844.6 |
| 04/06/2023 | 841.6 | 842.8 | 826.7 | 829.1 |
| 04/11/2023 | 837 | 848 | 831.4 | 840.7 |
| 04/12/2023 | 846 | 846.8 | 832 | 836.6 |
| 04/13/2023 | 866 | 884.5 | 861.7 | 883.9 |
| 04/14/2023 | 890.8 | 894.9 | 886.6 | 892.8 |
| 04/17/2023 | 893.5 | 894.7 | 869.9 | 873.6 |
| 04/18/2023 | 870.3 | 887.1 | 869.6 | 877.5 |
| 04/19/2023 | 877 | 889.5 | 875.5 | 885 |
| 04/20/2023 | 880.5 | 897 | 880.5 | 896.5 |
| 04/21/2023 | 890.3 | 901.1 | 888.8 | 901.1 |
| 04/24/2023 | 892.1 | 904.6 | 891.6 | 902 |
| 04/25/2023 | 890 | 893.9 | 884.1 | 889.4 |
| 04/26/2023 | 883.8 | 883.8 | 865.7 | 875.4 |
| 04/27/2023 | 874.5 | 890.4 | 872.1 | 877.1 |
| 04/28/2023 | 878.1 | 881.3 | 861.9 | 871 |
| 05/02/2023 | 874.1 | 877.6 | 865.2 | 868.7 |
| 05/03/2023 | 870 | 886.5 | 870 | 879.2 |
| 05/04/2023 | 877.2 | 879.6 | 870.1 | 873.7 |
| 05/05/2023 | 879.4 | 880.6 | 868.4 | 876.9 |
| 05/08/2023 | 880 | 887.2 | 877.8 | 884.5 |
| 05/09/2023 | 885.1 | 886.6 | 873.8 | 880.4 |
| 05/10/2023 | 878 | 880.7 | 869.1 | 872.3 |
| 05/11/2023 | 873.5 | 890.3 | 873.4 | 887.6 |
| 05/12/2023 | 894.5 | 902.9 | 879.2 | 885.4 |
| 05/15/2023 | 888 | 894.3 | 877.1 | 881.1 |
| 05/16/2023 | 877 | 878.2 | 872.7 | 876 |
| 05/17/2023 | 873.6 | 877.5 | 866.4 | 874.4 |
| 05/18/2023 | 876 | 880 | 868.4 | 872.5 |
| 05/19/2023 | 875.4 | 881.7 | 874.3 | 874.3 |
| 05/22/2023 | 879.1 | 882.2 | 877 | 878.2 |
| 05/23/2023 | 872.8 | 874.7 | 834 | 834.2 |
| 05/24/2023 | 825 | 825 | 813.5 | 817.1 |
| 05/25/2023 | 819.8 | 826.5 | 812.1 | 823.4 |
| 05/26/2023 | 827.9 | 847.3 | 826.5 | 843.5 |
| 05/29/2023 | 849 | 851.3 | 839.4 | 840 |
| 05/30/2023 | 841.7 | 848.7 | 835 | 836 |
| 05/31/2023 | 818.3 | 828.5 | 807.6 | 813.9 |
| 06/01/2023 | 819.8 | 822.6 | 800.4 | 805.8 |
| 06/02/2023 | 816 | 836 | 814.8 | 830.9 |
| 06/05/2023 | 827.9 | 830.8 | 813.5 | 814 |
| 06/06/2023 | 815.3 | 818.5 | 809.3 | 812.3 |
| 06/07/2023 | 810.2 | 817.5 | 807 | 812.7 |
| 06/08/2023 | 806.2 | 821.8 | 804.7 | 818 |
| 06/09/2023 | 820.7 | 823.3 | 814.1 | 820 |
| 06/12/2023 | 829.5 | 839.4 | 827.9 | 834.8 |
| 06/13/2023 | 844.5 | 850.1 | 834.5 | 841.9 |
| 06/14/2023 | 845.4 | 853.4 | 845 | 850 |
| 06/15/2023 | 849.1 | 851.7 | 838.6 | 843.7 |
| 06/16/2023 | 848.5 | 872.4 | 845.5 | 868.6 |
| 06/19/2023 | 863.4 | 865.3 | 852.2 | 853.4 |
| 06/20/2023 | 849.2 | 854.5 | 843.8 | 846 |
| 06/21/2023 | 842.4 | 847 | 833.7 | 838.3 |
| 06/22/2023 | 832.9 | 839.8 | 823.9 | 839.2 |
| 06/23/2023 | 836.5 | 838.1 | 825 | 830.1 |
| 06/26/2023 | 837.1 | 839.3 | 826.9 | 835 |
| 06/27/2023 | 839 | 848.3 | 833.2 | 839.6 |
| 06/28/2023 | 843.7 | 850.8 | 841.1 | 849.7 |
| 06/29/2023 | 850 | 864.9 | 848 | 855 |
| 06/30/2023 | 855.1 | 864.7 | 850.8 | 863 |
| 07/03/2023 | 862.5 | 862.9 | 847.7 | 854.9 |
| 07/04/2023 | 856.7 | 863.4 | 853.8 | 856.7 |
| 07/05/2023 | 848.9 | 854.9 | 845.1 | 847.5 |
| 07/06/2023 | 838 | 838.5 | 814.4 | 816 |
| 07/07/2023 | 820 | 832.5 | 814.6 | 825.4 |
| 07/10/2023 | 821.9 | 833.3 | 819.7 | 830.9 |
| 07/11/2023 | 840 | 853 | 837 | 849.3 |
| 07/12/2023 | 852.7 | 867.8 | 848.5 | 866.7 |
| 07/13/2023 | 874.3 | 884.5 | 869.8 | 877.3 |
| 07/14/2023 | 872.4 | 892.7 | 871.2 | 892.3 |
| 07/17/2023 | 865.6 | 869.5 | 848.1 | 859 |
| 07/18/2023 | 860.4 | 869.4 | 851 | 859.3 |
| 07/19/2023 | 870.1 | 871.3 | 846.1 | 850.4 |
| 07/20/2023 | 845.5 | 854.8 | 840.4 | 854 |
| 07/21/2023 | 856.1 | 867.9 | 852 | 867.9 |
| 07/24/2023 | 861 | 865.4 | 847 | 857.6 |
| 07/25/2023 | 864.4 | 870 | 853.3 | 854 |
| 07/26/2023 | 821 | 826.4 | 804.5 | 810 |
| 07/27/2023 | 820 | 842.2 | 816.9 | 840.3 |
| 07/28/2023 | 838 | 845 | 824.1 | 841.2 |
| 07/31/2023 | 840.8 | 852 | 838 | 848.1 |
| 08/01/2023 | 845 | 846.3 | 828.3 | 829 |
| 08/02/2023 | 813 | 828.7 | 810.6 | 813.5 |
| 08/03/2023 | 805 | 817.6 | 804 | 811.2 |
| 08/04/2023 | 816 | 818.4 | 807.3 | 816 |
| 08/07/2023 | 815.7 | 823 | 810.5 | 817.4 |
| 08/08/2023 | 814.2 | 817.6 | 803.7 | 807.2 |
| 08/09/2023 | 818 | 820.6 | 806.5 | 807 |
| 08/10/2023 | 815.2 | 839.4 | 813.4 | 834.7 |
| 08/11/2023 | 825.9 | 831.8 | 816.8 | 820.4 |
| 08/14/2023 | 817.3 | 823.1 | 811.4 | 816.2 |
| 08/15/2023 | 816.1 | 816.5 | 801 | 804.1 |
| 08/16/2023 | 802.8 | 810.6 | 801.5 | 802.9 |
| 08/17/2023 | 800 | 803.3 | 780.4 | 785.1 |
| 08/18/2023 | 784 | 784 | 764.3 | 776.9 |
| 08/21/2023 | 777.2 | 792.3 | 774.8 | 783.9 |
| 08/22/2023 | 788.7 | 797.7 | 785.9 | 790.2 |
| 08/23/2023 | 792.8 | 796.6 | 785.8 | 790.4 |
| 08/24/2023 | 798.9 | 803.7 | 782.5 | 783.7 |
| 08/25/2023 | 780 | 793.7 | 779.2 | 785.3 |
| 08/28/2023 | 795.3 | 801.3 | 787.1 | 798.5 |
| 08/29/2023 | 803 | 810 | 795.2 | 810 |
| 08/30/2023 | 815 | 815 | 796.4 | 804 |
| 08/31/2023 | 805 | 805 | 782.2 | 782.2 |
| 09/01/2023 | 781.5 | 790.2 | 772 | 775.8 |
| 09/04/2023 | 781 | 786.4 | 771.9 | 772.6 |
| 09/05/2023 | 767 | 768.7 | 755.1 | 759.1 |
| 09/06/2023 | 757.3 | 757.5 | 723.6 | 731.5 |
| 09/07/2023 | 731.3 | 737.9 | 722.1 | 724.1 |
| 09/08/2023 | 731.3 | 744.8 | 723 | 740 |
| 09/11/2023 | 742.7 | 747 | 738 | 742.2 |
| 09/12/2023 | 749 | 749 | 731.2 | 734.4 |
| 09/13/2023 | 731 | 737.1 | 726.6 | 729.6 |
| 09/14/2023 | 722 | 748.8 | 720.3 | 742.6 |
| 09/15/2023 | 759.4 | 772.4 | 757.4 | 761.2 |
| 09/18/2023 | 756 | 756 | 740.6 | 742.5 |
| 09/19/2023 | 738.2 | 745.6 | 731 | 736.8 |
| 09/20/2023 | 731.3 | 740.4 | 728.3 | 736.7 |
| 09/21/2023 | 726.3 | 738 | 723.2 | 729.3 |
| 09/22/2023 | 728.2 | 736.8 | 723.4 | 732.3 |
| 09/25/2023 | 728.2 | 732.7 | 709 | 713.3 |
| 09/26/2023 | 705 | 705.8 | 696.8 | 703 |
| 09/27/2023 | 704 | 708 | 697.3 | 698.7 |
| 09/28/2023 | 695 | 708.3 | 693.3 | 706 |
| 09/29/2023 | 722 | 732.6 | 716.4 | 716.4 |
| 10/02/2023 | 721 | 729.9 | 709.4 | 714.9 |
| 10/03/2023 | 709 | 718.7 | 705.1 | 705.3 |
| 10/04/2023 | 702.4 | 721.9 | 700.8 | 712.5 |
| 10/05/2023 | 715.6 | 723.3 | 713.3 | 720.6 |
| 10/06/2023 | 726 | 731.3 | 715.8 | 729.7 |
| 10/09/2023 | 724.9 | 724.9 | 707.7 | 710.7 |
| 10/10/2023 | 723 | 734.5 | 717.8 | 733.5 |
| 10/11/2023 | 691 | 699.2 | 671.5 | 686.1 |
| 10/12/2023 | 689.8 | 690.3 | 673.3 | 675 |
| 10/13/2023 | 675 | 679.7 | 658.3 | 660.6 |
| 10/16/2023 | 666.9 | 672.8 | 657.7 | 667.1 |
| 10/17/2023 | 668.9 | 672.4 | 655.3 | 668.4 |
| 10/18/2023 | 671.6 | 677.8 | 665.9 | 667.7 |
| 10/19/2023 | 662 | 676.3 | 660.5 | 670.6 |
| 10/20/2023 | 660.6 | 670.4 | 659.3 | 664 |
| 10/23/2023 | 665 | 669.8 | 655 | 669.4 |
| 10/24/2023 | 676.6 | 683.5 | 670 | 681 |
| 10/25/2023 | 677 | 680.2 | 669 | 679.1 |
| 10/26/2023 | 674 | 674.1 | 664.9 | 668.4 |
| 10/27/2023 | 666.5 | 671.4 | 660.1 | 661.4 |
| 10/30/2023 | 668.8 | 676.8 | 663.4 | 671 |
| 10/31/2023 | 672 | 683.4 | 669.5 | 674.5 |
| 11/01/2023 | 678.5 | 679.7 | 668 | 675.3 |
| 11/02/2023 | 686.1 | 707.3 | 683.5 | 701.1 |
| 11/03/2023 | 706 | 711.5 | 700.3 | 702.8 |
| 11/06/2023 | 708 | 708.7 | 693.1 | 697.2 |
| 11/07/2023 | 695 | 699.9 | 691.3 | 697.5 |
| 11/08/2023 | 697.9 | 710.2 | 684.3 | 703.5 |
| 11/09/2023 | 705 | 718.2 | 702.3 | 714.4 |
| 11/10/2023 | 702 | 704.9 | 680.7 | 687.1 |
| 11/13/2023 | 693 | 693.1 | 683 | 688.5 |
| 11/14/2023 | 688.5 | 710.5 | 685.4 | 706.9 |
| 11/15/2023 | 713 | 726.6 | 712.4 | 719 |
| 11/16/2023 | 712 | 712.8 | 699.2 | 706.1 |
| 11/17/2023 | 707.3 | 715.5 | 705 | 711.6 |
| 11/20/2023 | 712.8 | 720.8 | 712.1 | 717.7 |
| 11/21/2023 | 708.3 | 711 | 702.7 | 704.1 |
| 11/22/2023 | 706.8 | 714.1 | 702.9 | 712.3 |
| 11/23/2023 | 714.7 | 714.7 | 707 | 711.6 |
| 11/24/2023 | 710.7 | 711.1 | 704.7 | 706.9 |
| 11/27/2023 | 708.1 | 710.2 | 696.4 | 697.3 |
| 11/28/2023 | 683 | 687 | 676.2 | 684.5 |
| 11/29/2023 | 684.6 | 696.9 | 682.5 | 690.5 |
| 11/30/2023 | 693.3 | 703.1 | 682.2 | 702.7 |
| 12/01/2023 | 690 | 705.1 | 689.2 | 699.2 |
| 12/04/2023 | 695.6 | 703.9 | 692.2 | 698.7 |
| 12/05/2023 | 698.7 | 715 | 697.7 | 713.2 |
| 12/06/2023 | 712.5 | 720.6 | 709.3 | 718.6 |
| 12/07/2023 | 714.6 | 716.7 | 710.5 | 715.6 |
| 12/08/2023 | 716.4 | 745.5 | 716.4 | 739.1 |
| 12/11/2023 | 739.1 | 744.9 | 736.2 | 740 |
| 12/12/2023 | 742.3 | 746.7 | 733 | 733.6 |
| 12/13/2023 | 720 | 742.2 | 720 | 734.5 |
| 12/14/2023 | 750 | 754.8 | 741.2 | 746.8 |
| 12/15/2023 | 749.8 | 755.3 | 745.6 | 748.4 |
| 12/18/2023 | 742.5 | 743.3 | 734 | 741.8 |
| 12/19/2023 | 741.3 | 746.6 | 731.4 | 745.5 |
| 12/20/2023 | 747.4 | 752 | 740.6 | 746.9 |
| 12/21/2023 | 741 | 744.3 | 735.5 | 743.4 |
| 12/22/2023 | 735.3 | 742.2 | 733.4 | 737.7 |
| 12/27/2023 | 738.5 | 743.6 | 733.7 | 735.4 |
| 12/28/2023 | 736.9 | 739.7 | 728.6 | 731 |
| 12/29/2023 | 733 | 738.3 | 732.2 | 733.6 |