Paris - Delayed Quote EUR

LVMH Moët Hennessy - Louis Vuitton, Société Européenne (MC.PA)

Compare
695.50
+58.30
+(9.15%)
At close: January 16 at 5:39:53 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 2025690.00700.70678.00695.50695.501,078,089
Jan 15, 2025648.40653.40637.20637.20637.20528,879
Jan 14, 2025657.70662.40651.00651.00651.00466,755
Jan 13, 2025642.00648.60638.60646.40646.40293,771
Jan 10, 2025645.10655.00642.40645.00645.00410,414
Jan 9, 2025630.30649.10629.70648.00648.00408,809
Jan 8, 2025643.70645.00630.30635.70635.70380,525
Jan 7, 2025636.30646.20632.40644.50644.50432,713
Jan 6, 2025614.70643.90613.30634.60634.60611,624
Jan 3, 2025635.00635.80609.60611.30611.30415,336
Jan 2, 2025637.90639.40619.30635.40635.40374,039
Dec 31, 2024625.60637.70623.10635.50635.5099,667
Dec 30, 2024632.30636.10628.00629.30629.30292,211
Dec 27, 2024630.60638.00630.00635.60635.60254,536
Dec 24, 2024630.50633.20629.90630.80630.8076,311
Dec 23, 2024626.30629.50623.50629.20629.20264,215
Dec 20, 2024625.70632.70617.10628.10628.10764,729
Dec 19, 2024624.40633.00623.80627.50627.50465,932
Dec 18, 2024636.90639.60631.30636.50636.50441,362
Dec 17, 2024627.00640.50625.70635.60635.60410,131
Dec 16, 2024630.90638.10627.40631.20631.20403,172
Dec 13, 2024642.90648.60636.20639.00639.00423,295
Dec 12, 2024652.60655.00636.80646.00646.00469,338
Dec 11, 2024631.00645.80628.60643.80643.80437,445
Dec 10, 2024642.00645.20634.65636.00636.00481,366
Dec 9, 2024640.00658.80640.00652.60652.60746,422
Dec 6, 2024609.10634.30608.50630.40630.40544,275
Dec 5, 2024606.00614.00604.70609.20609.20408,680
Dec 4, 2024610.10614.50606.80610.20610.20443,542
Dec 3, 2024610.00620.20605.40609.20609.20495,066
Dec 2, 2024 5.50 Dividend
Dec 2, 2024585.10608.80582.20606.10606.10617,665
Nov 29, 2024584.90593.10583.40592.50587.00440,017
Nov 28, 2024589.60592.90586.00586.50581.06260,194
Nov 27, 2024591.70595.20586.70590.10584.62386,614
Nov 26, 2024589.30607.70581.30596.00590.47379,593
Nov 25, 2024593.00600.10590.30592.50587.00617,916
Nov 22, 2024579.70585.10570.70583.00577.59412,214
Nov 21, 2024570.20576.20566.90574.90569.56361,231
Nov 20, 2024582.50585.50575.40575.40570.06301,138
Nov 19, 2024588.40591.50569.20577.30571.94501,362
Nov 18, 2024589.40590.20582.20588.60583.14288,165
Nov 15, 2024581.00591.50579.70586.30580.86370,430
Nov 14, 2024572.00587.20565.40584.40578.98590,102
Nov 13, 2024571.90578.40569.90574.00568.67550,029
Nov 12, 2024585.30591.30565.70572.40567.09962,644
Nov 11, 2024601.00606.70597.60599.50593.93386,814
Nov 8, 2024621.50621.80595.40598.40592.85645,633
Nov 7, 2024601.70623.60599.00619.00613.25461,210
Nov 6, 2024605.50627.40597.20603.10597.50508,054
Nov 5, 2024610.60610.80599.30602.60597.01310,746
Nov 4, 2024611.00618.80606.30606.70601.07239,750
Nov 1, 2024610.70614.10608.40611.00605.33263,325
Oct 31, 2024615.00617.30605.30609.80604.14525,312
Oct 30, 2024624.10625.90608.60618.10612.36536,640
Oct 29, 2024631.50644.50630.00630.90625.04361,684
Oct 28, 2024632.40639.50628.20632.10626.23339,359
Oct 25, 2024626.60628.80621.50627.00621.18320,113
Oct 24, 2024613.20635.60613.20628.70622.86517,019
Oct 23, 2024611.30617.80609.20613.60607.90277,957
Oct 22, 2024612.40619.70609.30616.00610.28317,511
Oct 21, 2024620.80625.70609.70611.00605.33343,944
Oct 18, 2024615.20630.80615.20623.20617.42593,408
Oct 17, 2024605.30613.60598.50609.40603.74448,798
Oct 16, 2024587.90610.50578.80602.40596.811,140,718
Oct 15, 2024637.70639.00621.70625.40619.59638,849
Oct 14, 2024651.60652.20632.30637.80631.88569,992
Oct 11, 2024650.00654.80646.10653.10647.04344,991
Oct 10, 2024656.40659.30651.00655.00648.92374,144
Oct 9, 2024658.70660.90648.40656.40650.31360,690
Oct 8, 2024639.30659.80633.40655.50649.42503,394
Oct 7, 2024666.00681.90664.30679.80673.49549,344
Oct 4, 2024658.30669.20656.30661.90655.76468,425
Oct 3, 2024665.40665.50654.20661.00654.86338,628
Oct 2, 2024669.00676.10661.30668.40662.20404,963
Oct 1, 2024680.00686.10660.40664.00657.84602,354
Sep 30, 2024699.40707.80687.60688.50682.11653,733
Sep 27, 2024700.00703.40682.50703.40696.871,037,670
Sep 26, 2024646.00678.50643.50678.50672.201,241,572
Sep 25, 2024614.00620.90611.10617.50611.77356,730
Sep 24, 2024616.90623.30609.90614.10608.40615,136
Sep 23, 2024590.00595.10582.10595.10589.58488,038
Sep 20, 2024606.00606.90591.90591.90586.411,100,069
Sep 19, 2024611.00618.40607.30614.00608.30488,717
Sep 18, 2024608.90609.50595.90595.90590.37674,035
Sep 17, 2024608.20611.90603.50607.70602.06519,693
Sep 16, 2024608.30613.50603.20603.60598.00338,885
Sep 13, 2024606.00614.90606.00608.10602.46545,500
Sep 12, 2024616.70617.50603.00606.80601.17438,724
Sep 11, 2024612.40619.30602.40607.00601.37453,877
Sep 10, 2024614.00620.80610.60612.40606.72324,128
Sep 9, 2024612.00620.20608.50616.20610.48402,861
Sep 6, 2024619.00622.20612.00612.00606.32546,371
Sep 5, 2024640.80640.90617.40619.20613.45745,288
Sep 4, 2024652.60659.80641.30642.60636.63577,522
Sep 3, 2024677.50681.50670.00670.90664.67250,244
Sep 2, 2024670.90673.40662.20673.20666.95212,577
Aug 30, 2024678.70688.00674.30674.30668.04410,037
Aug 29, 2024667.80677.60667.00677.40671.11267,209
Aug 28, 2024672.80674.10665.80666.20660.02282,346
Aug 27, 2024683.90686.40668.30669.80663.58293,654
Aug 26, 2024681.50686.00680.90682.00675.67144,375
Aug 23, 2024678.00681.40673.40681.10674.78263,102
Aug 22, 2024680.90685.60678.00678.00671.71201,641
Aug 21, 2024675.00681.50675.00678.80672.50233,343
Aug 20, 2024675.90680.00674.90677.80671.51282,425
Aug 19, 2024660.90676.30660.10674.50668.24372,040
Aug 16, 2024658.80662.00654.40658.10651.99293,393
Aug 15, 2024644.30659.40641.10656.00649.91317,095
Aug 14, 2024641.60646.10638.30644.20638.22385,129
Aug 13, 2024639.00640.50625.60634.20628.31247,798
Aug 12, 2024640.00641.50634.20635.10629.20260,891
Aug 9, 2024635.20642.30632.40636.00630.10256,475
Aug 8, 2024627.50634.00621.30633.30627.42282,647
Aug 7, 2024627.40635.00621.10631.40625.54365,579
Aug 6, 2024624.00625.70615.20621.90616.13421,207
Aug 5, 2024621.00626.50611.50624.30618.50724,542
Aug 2, 2024637.50640.70627.30630.50624.65523,366
Aug 1, 2024647.70649.00639.50642.00636.04501,010
Jul 31, 2024661.00661.40650.10653.00646.94521,957
Jul 30, 2024656.60661.90650.80652.40646.34373,851
Jul 29, 2024665.60666.40650.80654.70648.62285,420
Jul 26, 2024650.60666.30650.20663.10656.94354,343
Jul 25, 2024657.00658.60648.90652.60646.54454,726
Jul 24, 2024661.20672.70646.50659.40653.28884,635
Jul 23, 2024691.40702.40686.70691.60685.18278,780
Jul 22, 2024685.30696.00684.80692.10685.68300,825
Jul 19, 2024690.00693.70678.00679.80673.49531,464
Jul 18, 2024698.60699.70690.30690.30683.89297,447
Jul 17, 2024693.40697.10685.00690.20683.79411,556
Jul 16, 2024702.10703.70692.00692.10685.68301,037
Jul 15, 2024718.70721.10700.80705.60699.05268,855
Jul 12, 2024714.20728.90713.80724.80718.07319,569
Jul 11, 2024705.30712.50702.00710.00703.41304,957
Jul 10, 2024688.50700.10685.40697.60691.12328,745
Jul 9, 2024697.00698.30685.60686.90680.52472,423
Jul 8, 2024711.00719.30695.70695.70689.24475,097
Jul 5, 2024723.90726.00712.60716.40709.75172,452
Jul 4, 2024719.80722.30717.40719.80713.12177,633
Jul 3, 2024714.00725.60712.40714.80708.16323,582
Jul 2, 2024711.90714.70703.10709.60703.01270,194
Jul 1, 2024730.20732.40711.40712.00705.39302,616
Jun 28, 2024714.40717.80709.40713.60706.98397,918
Jun 27, 2024726.60735.60714.60715.50708.86288,905
Jun 26, 2024738.60741.80720.30727.00720.25314,903
Jun 25, 2024722.10737.80721.10736.80729.96315,702
Jun 24, 2024718.00730.20716.70726.50719.76262,912
Jun 21, 2024712.70719.50710.40717.30710.64902,570
Jun 20, 2024707.70715.80706.20713.60706.98375,045
Jun 19, 2024707.00711.40703.30707.00700.44302,306
Jun 18, 2024723.70726.70707.90710.10703.51322,705
Jun 17, 2024713.80717.40701.00717.40710.74349,463
Jun 14, 2024726.00729.70707.60711.40704.80617,570
Jun 13, 2024735.90740.40728.00731.50724.71317,043
Jun 12, 2024737.40743.80732.20735.40728.57356,415
Jun 11, 2024749.80751.10731.20736.60729.76436,146
Jun 10, 2024750.60753.10738.10746.30739.37349,551
Jun 7, 2024766.20767.60753.30762.50755.42334,398
Jun 6, 2024758.10767.40756.50762.70755.62348,718
Jun 5, 2024741.70755.00735.30752.60745.61282,633
Jun 4, 2024740.00744.50735.00735.00728.18239,063
Jun 3, 2024742.50745.00734.90738.00731.15220,908
May 31, 2024734.20738.80731.70734.90728.08556,189
May 30, 2024724.10734.80723.70734.40727.58293,903
May 29, 2024742.80744.10724.20724.20717.48531,558
May 28, 2024756.40758.70743.30745.40738.48260,605
May 27, 2024750.30756.20748.50756.20749.18137,570
May 24, 2024748.00757.80746.70750.00743.04250,821
May 23, 2024751.80755.80749.70752.80745.81233,402
May 22, 2024765.20767.00749.60751.90744.92384,139
May 21, 2024777.70778.80767.70768.10760.97289,755
May 20, 2024783.50785.80777.70779.10771.87139,035
May 17, 2024782.00790.60779.20783.20775.93337,814
May 16, 2024785.60788.60782.60786.00778.70199,466
May 15, 2024790.70790.70773.10789.00781.68288,308
May 14, 2024783.60791.90780.10791.90784.55196,008
May 13, 2024792.60793.10782.10782.60775.34167,046
May 10, 2024795.10796.40787.00788.40781.08303,924
May 9, 2024785.00789.00778.10789.00781.68150,180
May 8, 2024790.00795.70786.00787.90780.59204,110
May 7, 2024787.80790.80777.80789.40782.07215,579
May 6, 2024784.70787.00776.90781.70774.44131,557
May 3, 2024773.00791.50770.50782.00774.74232,682
May 2, 2024780.00780.50765.00767.00759.88233,167
Apr 30, 2024779.90781.60772.00774.40767.21316,018
Apr 29, 2024794.50795.00775.50779.20771.97228,207
Apr 26, 2024789.00797.70784.00792.20784.85230,329
Apr 25, 2024804.80805.70770.20778.00770.78312,597
Apr 24, 2024794.50810.80792.50800.20792.77242,086
Apr 23, 2024 7.50 Dividend
Apr 23, 2024795.00799.60793.50799.60792.18230,251
Apr 22, 2024802.00805.70792.50796.80781.97195,796
Apr 19, 2024790.40799.10785.00796.60781.78348,245
Apr 18, 2024804.10808.80792.60796.80781.97300,881
Apr 17, 2024806.30823.60794.90804.00789.04504,860
Apr 16, 2024783.40795.00780.10781.80767.25345,405
Apr 15, 2024786.20804.80782.00794.80780.01344,661
Apr 12, 2024797.20801.70775.30781.20766.66285,370
Apr 11, 2024788.80798.20784.90790.50775.79231,588
Apr 10, 2024803.20803.90782.40793.00778.24262,823
Apr 9, 2024803.10804.30792.00795.20780.40244,279
Apr 8, 2024795.70808.20793.90807.30792.28245,195
Apr 5, 2024803.10807.50797.70799.80784.92419,609
Apr 4, 2024816.00822.10810.40819.40804.15218,756
Apr 3, 2024820.10826.50816.00816.00800.82360,199
Apr 2, 2024833.10843.10818.60821.80806.51383,110
Mar 28, 2024831.50843.00831.50833.70818.19456,534
Mar 27, 2024821.90830.30816.60830.30814.85290,229
Mar 26, 2024835.00835.00817.80821.80806.51362,907
Mar 25, 2024825.20826.80812.80825.50810.14307,087
Mar 22, 2024838.90839.70822.30828.60813.18368,170
Mar 21, 2024856.10857.90840.70847.90832.12312,507
Mar 20, 2024834.00851.60828.90846.20830.45366,591
Mar 19, 2024852.00860.20844.60860.20844.19234,362
Mar 18, 2024862.90865.00854.90858.10842.13159,251
Mar 15, 2024867.20873.80860.80862.30846.25800,577
Mar 14, 2024873.10886.40872.10872.80856.56321,508
Mar 13, 2024853.30869.60851.60867.20851.06302,204
Mar 12, 2024851.40859.00837.50859.00843.02297,304
Mar 11, 2024838.80850.40838.00850.40834.58203,515
Mar 8, 2024840.00850.50838.30844.90829.18228,912
Mar 7, 2024827.20843.70820.80839.80824.17277,910
Mar 6, 2024826.40838.20823.00832.60817.11212,634
Mar 5, 2024837.00838.10825.40829.10813.67190,990
Mar 4, 2024842.40843.00832.90839.80824.17190,896
Mar 1, 2024838.00850.20837.50846.40830.65233,276
Feb 29, 2024858.00858.90840.00842.80827.12534,253
Feb 28, 2024848.60850.40842.20847.70831.93183,244
Feb 27, 2024842.30850.40840.70850.40834.58253,401
Feb 26, 2024841.90846.80839.20842.20826.53236,443
Feb 23, 2024841.20850.10840.00850.10834.28329,686
Feb 22, 2024826.30840.40821.50840.40824.76392,244
Feb 21, 2024825.00828.00818.90821.60806.31209,929
Feb 20, 2024816.90824.50813.60820.20804.94199,095
Feb 19, 2024807.60823.60804.00821.90806.61141,478
Feb 16, 2024818.00830.30815.70815.80800.62387,495
Feb 15, 2024813.40816.60809.90815.60800.42305,395
Feb 14, 2024791.70804.30784.00802.60787.67208,942
Feb 13, 2024820.10824.70798.40800.80785.90333,391
Feb 12, 2024809.00821.90808.80821.90806.61371,867
Feb 9, 2024809.00811.60798.40807.50792.47362,765
Feb 8, 2024786.20806.00783.20804.50789.53487,589
Feb 7, 2024783.40789.30780.40784.10769.51324,975
Feb 6, 2024780.50784.60771.20779.50765.00220,386
Feb 5, 2024776.70780.70774.30780.70766.17259,307
Feb 2, 2024772.50783.10772.50778.10763.62337,368
Feb 1, 2024768.20775.40765.20770.60756.26264,135
Jan 31, 2024780.00781.40770.10773.60759.20460,942
Jan 30, 2024778.10785.80774.40782.00767.45353,778
Jan 29, 2024769.50779.60767.80776.30761.85489,398
Jan 26, 2024732.00779.90728.80773.10758.711,519,188
Jan 25, 2024685.00689.00677.00685.30672.55388,550
Jan 24, 2024669.60689.40669.50683.40670.68525,671
Jan 23, 2024670.00671.70664.50670.40657.93346,518
Jan 22, 2024667.00670.30659.00662.90650.56307,905
Jan 19, 2024668.20669.10653.50659.40647.13341,063
Jan 18, 2024670.00673.70655.80663.40651.06625,730
Jan 17, 2024656.40658.70644.00647.40635.35512,431
Jan 16, 2024664.20667.00661.10666.30653.90302,654

Related Tickers

RMS.PA Hermès International Société en commandite par actions
2,480.00
+4.91%
 
KER.PA Kering SA
237.05
+6.18%
 
CFR.SW Compagnie Financière Richemont SA
161.80
+16.36%
 
CDI.PA Christian Dior SE
645.00
+8.59%
 
BRBY.L Burberry Group plc
1,001.00
+4.05%
 
BC.MI Brunello Cucinelli S.p.A.
113.40
+2.16%
 
CPRI Capri Holdings Limited
23.78
+3.53%
 
1913.HK PRADA
61.900
+4.30%
 
WOSG.L Watches of Switzerland Group PLC
523.00
+8.10%
 
SIG Signet Jewelers Limited
56.59
-3.95%