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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 562.9855
CLOSE 562.7043

Low

LOW 436.55

High

HIGH 762.7
DATEOPENHIGHLOWCLOSE
01/02/2025637.9639.4619.3635.4
01/03/2025635635.8609.6611.3
01/06/2025614.7643.9613.3634.6
01/07/2025636.3646.2632.4644.5
01/08/2025643.7645630.3635.7
01/09/2025630.3649.1629.7648
01/10/2025645.1655642.4645
01/13/2025642648.6638.6646.4
01/14/2025657.7662.4651651
01/15/2025648.4653.4637.2637.2
01/16/2025690700.7678695.5
01/17/2025691.1699.5685.6690.1
01/20/2025690696.2680.9683.1
01/21/2025684701.3683.1701.3
01/22/2025700714.3697.8713.8
01/23/2025715.1721.4708.9720.6
01/24/2025750750725.2734.1
01/27/2025735.2754.8728.6754.8
01/28/2025749.3762.7746.3750.6
01/29/2025720.5722.2700713.2
01/30/2025718.4718.9710.8715.8
01/31/2025716.9718698.8703.5
02/03/2025685.1693.8683.3690.1
02/04/2025692.3695.3682.9692.7
02/05/2025688691.7680686
02/06/2025684.8699.4679696.9
02/07/2025695696682.8684.2
02/10/2025684.4687.1678.8685.3
02/11/2025681.9687.3677.8685.2
02/12/2025687.9691.1672687.8
02/13/2025698.8708.8694.5707.2
02/14/2025720723711.1713
02/17/2025708710.3698.3701.5
02/18/2025705.2707.6699.2705.1
02/19/2025702.9703.8688.5690.9
02/20/2025685.6699.6685.5695.5
02/21/2025695.5707.1695.5702.4
02/24/2025701.4701.9688.5692.1
02/25/2025689.1690.5683.2684.2
02/26/2025694706.9692.6700.3
02/27/2025689697.9686693.1
02/28/2025683.5694.9680.2694.9
03/03/2025691.2700.9685690.8
03/04/2025680.9682.9662.1667.4
03/05/2025680.3681.4664.3664.3
03/06/2025669.8669.8646.3653
03/07/2025647.7647.8628.6634.7
03/10/2025636.2640624.7630.3
03/11/2025635.8635.8616.5620.8
03/12/2025624.5625.4605.6611.8
03/13/2025606616.8598.6605
03/14/2025604619.4600.1605.1
03/17/2025605.4611.2600609.7
03/18/2025612.6616.2608.2610
03/19/2025607.9614.8605.2610.6
03/20/2025605.6611.2601.1604.5
03/21/2025600.9602.5593.5602.5
03/24/2025605.7609.4595.7596.3
03/25/2025598605.5596.2598.3
03/26/2025599.2600.1591.8594.5
03/27/2025590.5594.4586.2589.1
03/28/2025584.7590580.8587.1
03/31/2025580582567.9571.7
04/01/2025579.1579.3572.1575.1
04/02/2025572.7578571.3575.2
04/03/2025561.7563541.3542.9
04/04/2025544.2547.9521.7530
04/07/2025500539.6482.55507.6
04/08/2025517.4526.8501.3519.8
04/09/2025496.7510.6494.15498.4
04/10/2025547.4548520.4524.2
04/11/2025528.2532512.8524.4
04/14/2025535536524.6530.1
04/15/2025501502.4484.75488.65
04/16/2025483489479.3485.2
04/17/2025482.1493.3480.95485.6
04/22/2025489.45489.8471.25487.3
04/23/2025492.35515.1491.85500.3
04/24/2025490.25501.8486.05499.7
04/25/2025504506.5497.25498.8
04/28/2025502.3507.1501.1502
04/29/2025499.7503.2489.3489.3
04/30/2025490.9493.35483.2487.9
05/02/2025496.2497.8485.95495.85
05/05/2025496.8497.9490.55492.25
05/06/2025492492.95484.4489.1
05/07/2025489.1491482483.5
05/08/2025485.8496.7482.35487.3
05/09/2025492.4498.25491.45495.75
05/12/2025509536.4508.3530.5
05/13/2025532541.1530.2536.9
05/14/2025537.9537.9521.2525.2
05/15/2025518.9521505.8507.3
05/16/2025506.6510.7499.25503.9
05/19/2025501.5505.5491.45498.6
05/20/2025499505.6492.8504.9
05/21/2025498.4502.1490.3493.65
05/22/2025486.15491.95477.6485.1
05/23/2025486.8489.85466.8479
05/26/2025487.05488.7480.25483.45
05/27/2025475.75485475.4481.9
05/28/2025485486.1481.7483.65
05/29/2025495.1497.65479.2481.25
05/30/2025481.1483.5477.15478.25
06/02/2025471.85478.9467.35477.2
06/03/2025475.8477.75466473.6
06/04/2025475479.3470.9476.65
06/05/2025481.15483.95467.7470.1
06/06/2025468474.15467.7471.25
06/09/2025471477.35470.45471.55
06/10/2025466.75475.4466.15474.85
06/11/2025476.85482.75470.5470.6
06/12/2025468472.3462.95468.85
06/13/2025460463.25457.25461.4
06/16/2025461.3469.6461.3467.35
06/17/2025461.4467.25459.15460.7
06/18/2025459.8466.2459.6464.05
06/19/2025456459.8450.55452.55
06/20/2025454.75457448.7449.95
06/23/2025445.7451.3444.03449.8
06/24/2025465.1467.2450453.55
06/25/2025453.65456443.85444.8
06/26/2025445.3449.8436.55437.55
06/27/2025441.1449.3440.3449.3
06/30/2025449.95452.95444.6444.6
07/01/2025446.5469.05446.5469.05
07/02/2025474.2492.65466.15488.5
07/03/2025495495.25485.05485.9
07/04/2025482.7483.6474.9477.35
07/07/2025478479.15470.6475.35
07/08/2025474.75484.9472.85482.65
07/09/2025483.35489.6479.65487.85
07/10/2025489.75505488.3505
07/11/2025501501.3487.7487.7
07/14/2025481.5484.15477.45479.55
07/15/2025479.45486.5477.35477.35
07/16/2025474.35479.4469.55475.6
07/17/2025479.35485.35472.25476.85
07/18/2025481484.4470.6472.75
07/21/2025474.15474.85465.3468.8
07/22/2025466.15470.2463.55465.55
07/23/2025477.15480.85473.35479.95
07/24/2025483.25483.5463.75470.25
07/25/2025464.95494.4460.1488.7
07/28/2025495.75500.2487.55489.2
07/29/2025489489.45474.8474.8
07/30/2025474.8487.15474.8480.75
07/31/2025479.3481.05470.2472.35
08/01/2025470471.2460461.65
08/04/2025462.15466458.7462.3
08/05/2025463.45464.5451.6456.5
08/06/2025459460.85452.4457.7
08/07/2025460469457.8461.1
08/08/2025464.65466.55458.15461.35
08/11/2025465467.85455.5458
08/12/2025460462.05450.15457.15
08/13/2025459.55470.35458.85469.6
08/14/2025471.4473463.25472.9
08/15/2025474477.2470.95476.1
08/18/2025477.15477.6469.85475.85
08/19/2025475.55491.3475.05489.9
08/20/2025485.8498.8484.95493.55
08/21/2025492.15493.55482.55485
08/22/2025481.75498.6481.45495.1
08/25/2025495.25495.6486.1488.05
08/26/2025483.1495.35483.1486.25
08/27/2025486.8507.1486.2502
08/28/2025502.7525.5502.7513.1
08/29/2025510515.6504.1504.1
09/01/2025505.5508.9501.7503.7
09/02/2025512.1523.7511.4513
09/03/2025518.1524.8516.5520.8
09/04/2025516.8520498.9499.1
09/05/2025500503.1490.6496.25
09/08/2025498.15499.35492.85496.15
09/09/2025495.45503.5487.9492
09/10/2025491.25497.85486.6489.75
09/11/2025490.85493.45483.55487.35
09/12/2025486.5494.15483.05490.65
09/15/2025492.8506.2492.3504.2
09/16/2025503.8516.1502.6507.7
09/17/2025510.1512.3503.5511.3
09/18/2025509.6525.3509.3517.6
09/19/2025514521.8510.6510.6
09/22/2025510.6512.9502.5507
09/23/2025510530.1507.6523.2
09/24/2025521.3521.6507.7509.1
09/25/2025509.1514.2504.6506.8
09/26/2025510520.4508.8515.7
09/29/2025519.1525.8514.4523.1
09/30/2025522524.4516.7520.5
10/01/2025523.3529.8521.7524
10/02/2025533.8544.6533.3542.9
10/03/2025542.9553.1539.6553.1
10/06/2025551551.4537.7540.4
10/07/2025546563.2545560
10/08/2025555.7576.9554.8575.5
10/09/2025585585.3558.8559.2
10/10/2025562567.7543.8546
10/13/2025548.2557.1535.9540.4
10/14/2025534536527.4532.8
10/15/2025602611.8585.5597.9
10/16/2025598.7607.9593.3602.2
10/17/2025597608594.1605.7
10/20/2025607.2614.1605.3612.1
10/21/2025609.2619.6608.7616.8
10/22/2025610.9623.2606.7623.2
10/23/2025622.3631.7620.6620.8
10/24/2025622624.2609612.5
10/27/2025613614.4603.2611.5
10/28/2025606.6617606.4614.6
10/29/2025611.3620.2610618.8
10/30/2025614.9618.6605.2610.1
10/31/2025607.3613.7605.7612.1
11/03/2025612.7621.7609616.8
11/04/2025609.9612.5602611.2
11/05/2025596.3617.6591.4612.8
11/06/2025610.8617.1598.5600
11/07/2025602.2606.4600.6603.2
11/10/2025616.2620.6611.2617.9
11/11/2025622.1639.1621.3632.9
11/12/2025637650.4635647.2
11/13/2025650654.7636636.8
11/14/2025635.8643.9628.3637
11/17/2025632634.5620.1624
11/18/2025615617.7606.1611.3
11/19/2025608.7614.7603.7609.6
11/20/2025614.1626.8611.9619.6
11/21/2025610.8623609.1623
11/24/2025630630.7620.8621.7
11/25/2025621.7623.5613.6619.3
11/26/2025623.7628.1617.9625.4
11/27/2025625.4628.7621.6627.4
11/28/2025629.1637.4627.7635.5
12/01/2025635.8646.5632.7642.7
12/02/2025639.2646.7632636.2
12/03/2025630.5633.9624.7630.3
12/04/2025632.9634.8630.9633.1
12/05/2025630.1631621.6628.1
12/08/2025625.9627.4619625.2
12/09/2025621.5623.8614.9616.3
12/10/2025616624.8611618.8
12/11/2025625630.8620.4625.2
12/12/2025625630621.3624.5
12/15/2025625.6636.7624.9626.1
12/16/2025622.7638622.4636.5
12/17/2025635.7636.1624.6631.7
12/18/2025629.9640626.4637.4
12/19/2025627.1639.6624.1631.7
12/22/2025631634.7625.8627.7
12/23/2025627.7630.5625.2627.3
12/24/2025629.7634.7629.5632.1
12/29/2025632.9635.6629.1633.2
12/30/2025631.1641.6630.1639.3
12/31/2025636.9645635.7645