IOB - Delayed Quote EUR
LVMH Moët Hennessy - Louis Vuitton, Société Européenne (0HAU.IL)
504.00
+14.70
+(3.00%)
At close: 4:25:35 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 492.00 | 515.00 | 492.00 | 503.02 | 503.02 | 43,293 |
| Apr 22, 2025 | 488.90 | 489.75 | 471.35 | 489.30 | 489.30 | 81,680 |
| Apr 17, 2025 | 482.00 | 493.35 | 480.80 | 486.10 | 486.10 | 144,423 |
| Apr 16, 2025 | 484.00 | 489.00 | 479.35 | 484.48 | 484.48 | 203,732 |
| Apr 15, 2025 | 498.00 | 528.50 | 484.85 | 488.77 | 488.77 | 322,364 |
| Apr 14, 2025 | 537.05 | 535.90 | 524.80 | 526.55 | 526.55 | 290,787 |
| Apr 11, 2025 | 528.00 | 541.40 | 513.00 | 523.55 | 523.55 | 948,648 |
| Apr 10, 2025 | 550.00 | 563.60 | 520.70 | 523.25 | 523.25 | 125,447 |
| Apr 9, 2025 | 497.52 | 510.60 | 494.25 | 500.85 | 500.85 | 37,239 |
| Apr 8, 2025 | 518.50 | 526.70 | 501.40 | 520.65 | 520.65 | 35,912 |
| Apr 7, 2025 | 496.90 | 539.40 | 482.75 | 511.55 | 511.55 | 38,096 |
| Apr 4, 2025 | 543.35 | 547.80 | 521.75 | 534.10 | 534.10 | 113,202 |
| Apr 3, 2025 | 562.80 | 563.00 | 541.60 | 543.75 | 543.75 | 117,198 |
| Apr 2, 2025 | 572.90 | 578.00 | 571.30 | 574.70 | 574.70 | 66,680 |
| Apr 1, 2025 | 585.75 | 579.30 | 572.20 | 575.05 | 575.05 | 163,816 |
| Mar 31, 2025 | 580.00 | 581.90 | 568.00 | 571.40 | 571.40 | 179,076 |
| Mar 28, 2025 | 585.05 | 590.00 | 580.90 | 586.15 | 586.15 | 119,853 |
| Mar 27, 2025 | 590.00 | 594.10 | 586.10 | 589.15 | 589.15 | 60,859 |
| Mar 26, 2025 | 600.00 | 600.05 | 591.80 | 594.25 | 594.25 | 131,090 |
| Mar 25, 2025 | 599.35 | 605.10 | 596.30 | 599.35 | 599.35 | 68,983 |
| Mar 24, 2025 | 605.05 | 609.40 | 595.70 | 596.95 | 596.95 | 400,206 |
| Mar 21, 2025 | 603.85 | 602.52 | 593.50 | 600.25 | 600.25 | 138,973 |
| Mar 20, 2025 | 605.45 | 611.10 | 601.10 | 604.55 | 604.55 | 182,118 |
| Mar 19, 2025 | 606.50 | 614.80 | 605.30 | 611.95 | 611.95 | 502,914 |
| Mar 18, 2025 | 613.45 | 616.20 | 608.40 | 611.35 | 611.35 | 429,213 |
| Mar 17, 2025 | 605.45 | 627.30 | 600.00 | 610.75 | 610.75 | 495,185 |
| Mar 14, 2025 | 605.05 | 619.50 | 600.30 | 605.75 | 605.75 | 247,626 |
| Mar 13, 2025 | 606.20 | 616.60 | 598.60 | 605.85 | 605.85 | 96,124 |
| Mar 12, 2025 | 624.70 | 624.80 | 605.70 | 610.10 | 610.10 | 220,220 |
| Mar 11, 2025 | 634.50 | 771.85 | 616.50 | 619.30 | 619.30 | 238,044 |
| Mar 10, 2025 | 635.75 | 738.39 | 624.60 | 627.85 | 627.85 | 299,416 |
| Mar 7, 2025 | 651.15 | 647.70 | 628.70 | 632.85 | 632.85 | 127,047 |
| Mar 6, 2025 | 670.00 | 682.70 | 646.40 | 656.95 | 656.95 | 214,878 |
| Mar 5, 2025 | 682.00 | 854.97 | 653.10 | 669.25 | 669.25 | 158,931 |
| Mar 4, 2025 | 680.90 | 682.00 | 662.20 | 664.95 | 664.95 | 103,052 |
| Mar 3, 2025 | 690.80 | 700.90 | 685.40 | 692.45 | 692.45 | 112,837 |
| Feb 28, 2025 | 683.45 | 694.96 | 660.00 | 691.45 | 691.45 | 140,597 |
| Feb 27, 2025 | 684.00 | 697.70 | 686.70 | 691.85 | 691.85 | 27,650 |
| Feb 26, 2025 | 694.00 | 706.80 | 693.00 | 699.85 | 699.85 | 350,303 |
| Feb 25, 2025 | 689.15 | 690.50 | 683.60 | 685.10 | 685.10 | 73,220 |
| Feb 24, 2025 | 702.40 | 701.50 | 688.90 | 690.60 | 690.60 | 184,958 |
| Feb 21, 2025 | 696.40 | 706.80 | 694.90 | 701.60 | 701.60 | 118,210 |
| Feb 20, 2025 | 685.45 | 699.60 | 685.50 | 697.05 | 697.05 | 55,598 |
| Feb 19, 2025 | 700.00 | 705.50 | 688.50 | 689.65 | 689.65 | 42,475 |
| Feb 18, 2025 | 711.05 | 707.40 | 699.30 | 705.95 | 705.95 | 61,516 |
| Feb 17, 2025 | 708.30 | 725.00 | 649.82 | 702.05 | 702.05 | 181,218 |
| Feb 14, 2025 | 718.00 | 722.70 | 682.00 | 712.75 | 712.75 | 254,849 |
| Feb 13, 2025 | 698.30 | 708.30 | 694.60 | 705.65 | 705.65 | 58,691 |
| Feb 12, 2025 | 687.45 | 691.00 | 672.30 | 690.15 | 690.15 | 235,284 |
| Feb 11, 2025 | 678.50 | 687.20 | 677.80 | 686.65 | 686.65 | 93,510 |
| Feb 10, 2025 | 688.00 | 686.17 | 678.90 | 684.45 | 684.45 | 208,841 |
| Feb 7, 2025 | 695.05 | 695.80 | 682.90 | 684.30 | 684.30 | 254,159 |
| Feb 6, 2025 | 684.70 | 755.28 | 679.00 | 698.55 | 698.55 | 153,268 |
| Feb 5, 2025 | 690.00 | 697.30 | 680.00 | 681.90 | 681.90 | 84,685 |
| Feb 4, 2025 | 685.05 | 876.60 | 682.90 | 692.65 | 692.65 | 62,797 |
| Feb 3, 2025 | 680.00 | 693.70 | 667.50 | 687.85 | 687.85 | 149,425 |
| Jan 31, 2025 | 714.90 | 718.20 | 698.80 | 700.90 | 700.90 | 342,011 |
| Jan 30, 2025 | 715.35 | 877.30 | 710.70 | 715.25 | 715.25 | 188,782 |
| Jan 29, 2025 | 720.50 | 721.20 | 700.00 | 712.55 | 712.55 | 570,146 |
| Jan 28, 2025 | 747.15 | 762.80 | 725.18 | 756.15 | 756.15 | 284,956 |
| Jan 27, 2025 | 730.00 | 744.30 | 741.90 | 751.05 | 751.05 | 195,354 |
| Jan 24, 2025 | 743.65 | 750.60 | 725.20 | 731.85 | 731.85 | 177,209 |
| Jan 23, 2025 | 715.05 | 721.40 | 709.40 | 720.35 | 720.35 | 379,988 |
| Jan 22, 2025 | 697.25 | 714.30 | 697.30 | 712.85 | 712.85 | 202,474 |
| Jan 21, 2025 | 686.50 | 701.30 | 683.00 | 700.65 | 700.65 | 88,591 |
| Jan 20, 2025 | 688.30 | 695.60 | 680.80 | 684.25 | 684.25 | 178,205 |
| Jan 17, 2025 | 695.05 | 707.90 | 685.60 | 689.95 | 689.95 | 176,451 |
| Jan 16, 2025 | 686.90 | 700.40 | 651.20 | 694.65 | 694.65 | 481,153 |
| Jan 15, 2025 | 649.65 | 653.20 | 637.20 | 639.55 | 639.55 | 360,789 |
| Jan 14, 2025 | 657.05 | 662.40 | 651.00 | 652.05 | 652.05 | 182,846 |
| Jan 13, 2025 | 641.75 | 648.60 | 638.85 | 644.75 | 644.75 | 80,563 |
| Jan 10, 2025 | 645.05 | 654.80 | 642.50 | 643.25 | 643.25 | 50,769 |
| Jan 9, 2025 | 630.00 | 649.10 | 630.10 | 647.50 | 647.50 | 353,831 |
| Jan 8, 2025 | 647.25 | 646.40 | 630.40 | 635.00 | 635.00 | 45,583 |
| Jan 7, 2025 | 636.80 | 645.90 | 632.80 | 645.30 | 645.30 | 229,241 |
| Jan 6, 2025 | 614.50 | 644.00 | 613.60 | 634.75 | 634.75 | 118,465 |
| Jan 3, 2025 | 638.20 | 656.20 | 609.70 | 610.95 | 610.95 | 74,030 |
| Jan 2, 2025 | 641.05 | 639.30 | 619.40 | 633.35 | 633.35 | 35,581 |
| Dec 31, 2024 | 625.05 | 637.60 | 624.00 | 635.10 | 635.10 | 3,411 |
| Dec 30, 2024 | 632.00 | 636.10 | 628.00 | 629.30 | 629.30 | 26,091 |
| Dec 27, 2024 | 633.05 | 638.00 | 630.10 | 634.15 | 634.15 | 31,436 |
| Dec 24, 2024 | 635.05 | 650.00 | 628.10 | 631.95 | 631.95 | 31,659 |
| Dec 23, 2024 | 627.75 | 629.20 | 623.50 | 628.75 | 628.75 | 165,984 |
| Dec 20, 2024 | 626.20 | 632.60 | 617.00 | 632.55 | 632.55 | 81,684 |
| Dec 19, 2024 | 622.00 | 633.00 | 624.00 | 628.35 | 628.35 | 457,885 |
| Dec 18, 2024 | 634.00 | 639.10 | 631.40 | 636.70 | 636.70 | 118,702 |
| Dec 17, 2024 | 625.05 | 640.30 | 625.70 | 635.10 | 635.10 | 212,735 |
| Dec 16, 2024 | 629.05 | 638.10 | 627.40 | 629.20 | 629.20 | 92,513 |
| Dec 13, 2024 | 642.00 | 671.40 | 636.40 | 637.95 | 637.95 | 556,922 |
| Dec 12, 2024 | 650.30 | 653.90 | 636.90 | 646.75 | 646.75 | 149,404 |
| Dec 11, 2024 | 631.05 | 645.90 | 628.50 | 644.60 | 644.60 | 215,499 |
| Dec 10, 2024 | 646.00 | 672.00 | 634.70 | 636.15 | 636.15 | 773,766 |
| Dec 9, 2024 | 639.05 | 658.70 | 639.60 | 652.05 | 652.05 | 300,084 |
| Dec 6, 2024 | 609.05 | 634.30 | 608.70 | 631.45 | 631.45 | 179,329 |
| Dec 5, 2024 | 606.20 | 614.10 | 604.80 | 608.80 | 608.80 | 214,167 |
| Dec 4, 2024 | 611.45 | 614.50 | 606.80 | 610.95 | 610.95 | 75,495 |
| Dec 3, 2024 | 610.00 | 620.10 | 605.40 | 609.95 | 609.95 | 103,485 |
| Dec 2, 2024 | 5.5 Dividend | |||||
| Dec 2, 2024 | 583.05 | 608.60 | 582.90 | 608.65 | 608.65 | 85,461 |
| Nov 29, 2024 | 585.25 | 592.90 | 583.40 | 590.75 | 585.25 | 252,227 |
| Nov 28, 2024 | 589.85 | 601.00 | 582.10 | 586.75 | 581.29 | 57,962 |
| Nov 27, 2024 | 592.60 | 595.10 | 586.70 | 588.35 | 582.87 | 216,721 |
| Nov 26, 2024 | 589.35 | 607.70 | 581.40 | 595.85 | 590.30 | 173,455 |
| Nov 25, 2024 | 592.40 | 601.50 | 578.60 | 594.25 | 588.72 | 217,397 |
| Nov 22, 2024 | 580.00 | 585.10 | 570.90 | 583.15 | 577.72 | 49,866 |
| Nov 21, 2024 | 571.25 | 601.50 | 567.00 | 574.65 | 569.30 | 121,807 |
| Nov 20, 2024 | 582.00 | 585.40 | 575.40 | 577.55 | 572.17 | 602,374 |
| Nov 19, 2024 | 589.05 | 591.10 | 569.40 | 576.75 | 571.38 | 89,730 |
| Nov 18, 2024 | 587.05 | 590.80 | 582.30 | 588.65 | 583.17 | 77,804 |
| Nov 15, 2024 | 580.00 | 591.50 | 579.90 | 586.10 | 580.64 | 149,235 |
| Nov 14, 2024 | 572.30 | 587.20 | 565.50 | 585.30 | 579.85 | 54,916 |
| Nov 13, 2024 | 570.00 | 578.30 | 570.00 | 573.15 | 567.81 | 118,191 |
| Nov 12, 2024 | 590.00 | 591.60 | 565.90 | 569.30 | 564.00 | 265,949 |
| Nov 11, 2024 | 600.30 | 606.60 | 597.50 | 597.85 | 592.28 | 58,650 |
| Nov 8, 2024 | 623.45 | 621.50 | 595.50 | 597.40 | 591.84 | 86,671 |
| Nov 7, 2024 | 600.00 | 623.60 | 599.10 | 620.30 | 614.52 | 218,964 |
| Nov 6, 2024 | 606.50 | 627.30 | 597.40 | 601.00 | 595.40 | 182,814 |
| Nov 5, 2024 | 606.80 | 630.00 | 599.30 | 603.95 | 598.33 | 359,428 |
| Nov 4, 2024 | 611.05 | 630.00 | 600.90 | 607.30 | 601.65 | 50,572 |
| Nov 1, 2024 | 611.65 | 629.90 | 600.90 | 611.05 | 605.36 | 53,506 |
| Oct 31, 2024 | 616.70 | 630.00 | 600.90 | 609.45 | 603.78 | 108,212 |
| Oct 30, 2024 | 626.00 | 645.00 | 608.70 | 617.75 | 612.00 | 50,924 |
| Oct 29, 2024 | 633.05 | 647.80 | 626.80 | 631.40 | 625.52 | 338,645 |
| Oct 28, 2024 | 631.45 | 639.40 | 628.25 | 632.95 | 627.06 | 85,068 |
| Oct 25, 2024 | 625.05 | 628.80 | 621.70 | 626.95 | 621.11 | 194,025 |
| Oct 24, 2024 | 614.20 | 635.60 | 613.10 | 614.20 | 608.48 | 547,068 |
| Oct 23, 2024 | 610.20 | 617.60 | 609.10 | 612.45 | 606.75 | 439,900 |
| Oct 22, 2024 | 613.05 | 619.70 | 609.30 | 617.40 | 611.65 | 494,831 |
| Oct 21, 2024 | 620.90 | 625.60 | 609.90 | 610.45 | 604.77 | 145,323 |
| Oct 18, 2024 | 615.05 | 630.50 | 609.40 | 622.75 | 616.95 | 516,662 |
| Oct 17, 2024 | 603.85 | 613.40 | 597.00 | 610.35 | 604.67 | 514,457 |
| Oct 16, 2024 | 585.05 | 610.40 | 578.80 | 599.05 | 593.47 | 223,948 |
| Oct 15, 2024 | 638.80 | 639.00 | 622.20 | 623.25 | 617.45 | 214,582 |
| Oct 14, 2024 | 653.05 | 651.90 | 632.30 | 635.85 | 629.93 | 206,973 |
| Oct 11, 2024 | 651.35 | 654.50 | 646.40 | 652.85 | 646.77 | 53,139 |
| Oct 10, 2024 | 656.10 | 659.30 | 651.00 | 655.60 | 649.50 | 388,078 |
| Oct 9, 2024 | 658.70 | 660.75 | 648.80 | 660.15 | 654.00 | 47,635 |
| Oct 8, 2024 | 645.05 | 665.09 | 635.50 | 654.75 | 648.65 | 194,939 |
| Oct 7, 2024 | 666.00 | 681.80 | 664.30 | 681.40 | 675.06 | 58,505 |
| Oct 4, 2024 | 659.75 | 675.30 | 656.80 | 662.45 | 656.28 | 105,984 |
| Oct 3, 2024 | 666.80 | 665.80 | 654.20 | 660.35 | 654.20 | 103,635 |
| Oct 2, 2024 | 667.25 | 675.70 | 661.30 | 666.15 | 659.95 | 57,461 |
| Oct 1, 2024 | 684.00 | 705.00 | 660.30 | 660.60 | 654.45 | 295,235 |
| Sep 30, 2024 | 692.00 | 707.80 | 544.90 | 689.30 | 682.88 | 100,475 |
| Sep 27, 2024 | 730.00 | 703.40 | 681.80 | 702.60 | 696.06 | 114,817 |
| Sep 26, 2024 | 645.05 | 678.50 | 643.40 | 675.55 | 669.26 | 205,672 |
| Sep 25, 2024 | 623.05 | 620.80 | 611.00 | 617.55 | 611.80 | 484,331 |
| Sep 24, 2024 | 617.35 | 623.00 | 603.97 | 613.15 | 607.44 | 180,231 |
| Sep 23, 2024 | 590.00 | 595.10 | 582.10 | 594.05 | 588.52 | 262,724 |
| Sep 20, 2024 | 621.05 | 606.70 | 591.90 | 592.30 | 586.79 | 123,983 |
| Sep 19, 2024 | 606.70 | 618.30 | 607.40 | 614.75 | 609.03 | 154,453 |
| Sep 18, 2024 | 609.45 | 630.90 | 595.90 | 597.60 | 592.04 | 158,816 |
| Sep 17, 2024 | 609.75 | 611.70 | 603.60 | 608.15 | 602.49 | 276,084 |
| Sep 16, 2024 | 609.05 | 613.50 | 603.20 | 603.15 | 597.53 | 261,542 |
| Sep 13, 2024 | 611.15 | 614.80 | 606.00 | 608.25 | 602.59 | 401,581 |
| Sep 12, 2024 | 616.00 | 618.60 | 603.30 | 607.15 | 601.50 | 136,783 |
| Sep 11, 2024 | 612.30 | 619.20 | 602.50 | 607.55 | 601.89 | 74,428 |
| Sep 10, 2024 | 624.00 | 620.80 | 610.50 | 612.25 | 606.55 | 217,664 |
| Sep 9, 2024 | 612.40 | 620.30 | 608.30 | 615.35 | 609.62 | 321,028 |
| Sep 6, 2024 | 615.45 | 622.10 | 612.00 | 613.15 | 607.44 | 100,713 |
| Sep 5, 2024 | 640.70 | 641.10 | 617.40 | 619.35 | 613.58 | 216,375 |
| Sep 4, 2024 | 653.05 | 659.70 | 641.40 | 642.85 | 636.86 | 105,562 |
| Sep 3, 2024 | 677.05 | 681.50 | 670.00 | 671.75 | 665.50 | 39,840 |
| Sep 2, 2024 | 672.60 | 673.40 | 662.20 | 672.35 | 666.09 | 224,747 |
| Aug 30, 2024 | 679.05 | 688.00 | 674.24 | 675.00 | 668.72 | 35,028 |
| Aug 29, 2024 | 676.20 | 677.50 | 667.80 | 676.65 | 670.35 | 169,340 |
| Aug 28, 2024 | 682.00 | 674.40 | 665.70 | 667.35 | 661.14 | 39,904 |
| Aug 27, 2024 | 683.15 | 686.40 | 668.30 | 668.85 | 662.62 | 135,332 |
| Aug 23, 2024 | 684.00 | 681.40 | 673.30 | 679.35 | 673.03 | 382,414 |
| Aug 22, 2024 | 680.60 | 740.18 | 576.98 | 679.15 | 672.83 | 213,956 |
| Aug 21, 2024 | 675.05 | 768.07 | 581.56 | 679.30 | 672.98 | 290,059 |
| Aug 20, 2024 | 675.05 | 750.20 | 573.42 | 678.75 | 672.43 | 222,568 |
| Aug 19, 2024 | 669.05 | 766.05 | 554.40 | 675.85 | 669.56 | 184,139 |
| Aug 16, 2024 | 666.00 | 662.00 | 654.20 | 657.35 | 651.23 | 236,461 |
| Aug 15, 2024 | 642.50 | 760.37 | 573.42 | 656.45 | 650.34 | 34,637 |
| Aug 14, 2024 | 642.10 | 753.72 | 580.11 | 643.55 | 637.56 | 47,241 |
| Aug 13, 2024 | 645.25 | 752.21 | 596.92 | 634.25 | 628.35 | 464,458 |
| Aug 12, 2024 | 640.00 | 740.82 | 615.96 | 637.05 | 631.12 | 353,812 |
| Aug 9, 2024 | 637.05 | 642.20 | 632.70 | 636.15 | 630.23 | 141,760 |
| Aug 8, 2024 | 626.00 | 740.18 | 576.98 | 633.45 | 627.55 | 70,920 |
| Aug 7, 2024 | 630.00 | 634.80 | 621.00 | 632.25 | 626.36 | 53,622 |
| Aug 6, 2024 | 625.85 | 724.65 | 615.20 | 621.00 | 615.22 | 556,753 |
| Aug 5, 2024 | 620.40 | 766.05 | 609.90 | 623.45 | 617.65 | 521,369 |
| Aug 2, 2024 | 637.45 | 640.70 | 627.30 | 627.75 | 621.91 | 103,278 |
| Aug 1, 2024 | 650.00 | 760.37 | 617.42 | 640.80 | 634.83 | 6,234,402 |
| Jul 31, 2024 | 657.05 | 661.00 | 650.10 | 650.45 | 644.39 | 69,850 |
| Jul 30, 2024 | 656.60 | 752.21 | 622.71 | 653.95 | 647.86 | 2,179,851 |
| Jul 29, 2024 | 671.05 | 740.82 | 640.86 | 655.10 | 649.00 | 1,796,522 |
| Jul 26, 2024 | 657.25 | 761.85 | 650.50 | 662.00 | 655.84 | 3,034,136 |
| Jul 25, 2024 | 657.65 | 765.95 | 27.20 | 651.85 | 645.78 | 3,442,598 |
| Jul 24, 2024 | 670.00 | 768.07 | 646.60 | 661.15 | 654.99 | 7,418,172 |
| Jul 23, 2024 | 695.15 | 702.20 | 666.90 | 692.15 | 685.71 | 182,427 |
| Jul 22, 2024 | 685.05 | 766.05 | 625.68 | 693.15 | 686.70 | 1,124,027 |
| Jul 19, 2024 | 680.65 | 694.40 | 678.00 | 679.25 | 672.93 | 44,455 |
| Jul 18, 2024 | 698.40 | 702.30 | 686.00 | 691.55 | 685.11 | 42,963 |
| Jul 17, 2024 | 693.05 | 697.30 | 685.00 | 692.65 | 686.20 | 375,075 |
| Jul 16, 2024 | 709.35 | 714.10 | 692.00 | 692.15 | 685.71 | 69,602 |
| Jul 15, 2024 | 719.05 | 729.20 | 700.80 | 703.55 | 697.00 | 93,970 |
| Jul 12, 2024 | 713.05 | 729.00 | 705.70 | 725.95 | 719.19 | 296,478 |
| Jul 11, 2024 | 703.05 | 712.50 | 693.40 | 711.15 | 704.53 | 25,767 |
| Jul 10, 2024 | 688.70 | 706.00 | 682.70 | 698.85 | 692.34 | 69,275 |
| Jul 9, 2024 | 695.05 | 810.46 | 685.60 | 686.45 | 680.06 | 158,818 |
| Jul 8, 2024 | 711.05 | 724.20 | 695.70 | 698.75 | 692.24 | 293,858 |
| Jul 5, 2024 | 725.05 | 728.30 | 712.50 | 715.25 | 708.59 | 25,847 |
| Jul 4, 2024 | 718.50 | 723.40 | 710.50 | 720.45 | 713.74 | 26,752 |
| Jul 3, 2024 | 714.00 | 725.60 | 705.30 | 716.95 | 710.28 | 165,288 |
| Jul 2, 2024 | 722.00 | 716.30 | 703.10 | 709.70 | 703.09 | 23,655 |
| Jul 1, 2024 | 731.05 | 734.40 | 709.30 | 712.90 | 706.26 | 49,820 |
| Jun 28, 2024 | 714.40 | 719.80 | 709.70 | 712.60 | 705.97 | 204,214 |
| Jun 27, 2024 | 732.00 | 735.60 | 714.80 | 714.85 | 708.19 | 48,723 |
| Jun 26, 2024 | 739.55 | 741.90 | 720.30 | 727.80 | 721.02 | 244,662 |
| Jun 25, 2024 | 730.00 | 737.50 | 717.60 | 736.55 | 729.69 | 156,666 |
| Jun 24, 2024 | 718.00 | 730.20 | 709.30 | 727.45 | 720.68 | 70,218 |
| Jun 21, 2024 | 713.25 | 719.40 | 707.30 | 717.95 | 711.27 | 125,182 |
| Jun 20, 2024 | 710.00 | 715.80 | 702.60 | 715.15 | 708.49 | 87,119 |
| Jun 19, 2024 | 705.55 | 711.40 | 703.40 | 707.00 | 700.42 | 79,542 |
| Jun 18, 2024 | 722.40 | 726.20 | 707.80 | 710.25 | 703.64 | 87,518 |
| Jun 17, 2024 | 713.45 | 717.40 | 701.10 | 716.45 | 709.78 | 200,320 |
| Jun 14, 2024 | 726.20 | 729.80 | 707.90 | 712.75 | 706.11 | 103,215 |
| Jun 13, 2024 | 740.00 | 740.10 | 728.30 | 731.30 | 724.49 | 65,088 |
| Jun 12, 2024 | 730.00 | 743.70 | 730.97 | 735.85 | 729.00 | 92,207 |
| Jun 11, 2024 | 748.40 | 794.80 | 731.40 | 737.10 | 730.24 | 755,168 |
| Jun 10, 2024 | 750.70 | 767.10 | 738.50 | 745.45 | 738.51 | 23,187 |
| Jun 7, 2024 | 769.05 | 769.70 | 753.30 | 763.05 | 755.95 | 672,114 |
| Jun 6, 2024 | 763.05 | 767.20 | 741.70 | 762.15 | 755.05 | 134,454 |
| Jun 5, 2024 | 740.00 | 754.90 | 730.50 | 751.65 | 744.65 | 118,581 |
| Jun 4, 2024 | 740.40 | 744.40 | 735.00 | 737.25 | 730.39 | 118,495 |
| Jun 3, 2024 | 739.05 | 754.80 | 735.00 | 738.15 | 731.28 | 76,823 |
| May 31, 2024 | 733.35 | 738.90 | 728.80 | 733.80 | 726.97 | 189,537 |
| May 30, 2024 | 723.65 | 734.90 | 719.70 | 734.70 | 727.86 | 470,670 |
| May 29, 2024 | 743.05 | 749.90 | 724.20 | 728.75 | 721.97 | 154,161 |
| May 28, 2024 | 758.40 | 761.20 | 743.30 | 746.35 | 739.40 | 108,512 |
| May 24, 2024 | 748.00 | 758.51 | 743.50 | 751.10 | 744.11 | 135,183 |
| May 23, 2024 | 760.00 | 756.50 | 746.80 | 751.95 | 744.95 | 31,464 |
| May 22, 2024 | 768.10 | 772.80 | 749.60 | 750.75 | 743.76 | 91,483 |
| May 21, 2024 | 777.45 | 783.80 | 767.70 | 767.90 | 760.75 | 55,167 |
| May 20, 2024 | 785.05 | 789.80 | 777.60 | 779.80 | 772.54 | 100,499 |
| May 17, 2024 | 781.05 | 790.10 | 779.30 | 783.60 | 776.30 | 1,516,175 |
| May 16, 2024 | 784.00 | 793.80 | 780.40 | 786.55 | 779.23 | 52,859 |
| May 15, 2024 | 791.25 | 796.70 | 773.00 | 787.65 | 780.32 | 622,900 |
| May 14, 2024 | 790.00 | 791.90 | 777.90 | 789.45 | 782.10 | 20,065 |
| May 13, 2024 | 793.15 | 797.90 | 782.10 | 783.70 | 776.40 | 131,909 |
| May 10, 2024 | 799.05 | 800.10 | 784.20 | 787.50 | 780.17 | 19,562 |
| May 9, 2024 | 784.70 | 792.70 | 778.10 | 787.25 | 779.92 | 256,929 |
| May 8, 2024 | 790.00 | 795.68 | 786.00 | 788.55 | 781.21 | 262,503 |
| May 7, 2024 | 792.00 | 791.30 | 777.00 | 790.30 | 782.94 | 157,651 |
| May 3, 2024 | 773.05 | 791.50 | 762.30 | 782.65 | 775.36 | 20,107 |
| May 2, 2024 | 782.00 | 775.73 | 772.03 | 769.35 | 762.19 | 419,170 |
| May 1, 2024 | 774.40 | 774.40 | 774.40 | 773.65 | 766.45 | 13,784 |
| Apr 30, 2024 | 785.05 | 797.00 | 772.10 | 773.65 | 766.45 | 757,019 |
| Apr 29, 2024 | 796.40 | 794.90 | 775.50 | 778.45 | 771.20 | 36,404 |
| Apr 26, 2024 | 789.05 | 797.40 | 773.30 | 792.25 | 784.87 | 116,056 |
| Apr 25, 2024 | 802.30 | 809.10 | 770.30 | 780.55 | 773.28 | 117,130 |
| Apr 24, 2024 | 795.05 | 810.80 | 789.30 | 799.30 | 791.86 | 131,367 |
| Apr 23, 2024 | 7.5 Dividend | |||||
| Apr 23, 2024 | 794.00 | 799.60 | 784.50 | 798.20 | 790.77 | 125,657 |
Related Tickers
S9L.SG Salvatore Ferragamo SpA
5.40
+9.12%
HMI.F Hermès International Société en commandite par actions
2,364.00
+2.12%
1KER.MI Kering SA
174.96
+2.93%
PRP0.F Prada S.p.A.
10.20
+2.00%
PRDSY Prada S.p.A.
12.45
+3.75%
KER.PA Kering SA
174.94
+2.95%
RMS.PA Hermès International Société en commandite par actions
2,358.00
+2.25%