Vienna - Delayed Quote EUR
LVMH Moët Hennessy - Louis Vuitton, Société Européenne (MC.VI)
489.05
+5.55
+(1.15%)
At close: April 22 at 5:32:17 PM GMT+2
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 22, 2025 | 484.70 | 489.05 | 474.65 | 489.05 | 489.05 | 5 |
| Apr 17, 2025 | 482.85 | 492.45 | 482.85 | 483.50 | 483.50 | 101 |
| Apr 16, 2025 | 483.65 | 488.10 | 483.65 | 484.90 | 484.90 | 78 |
| Apr 15, 2025 | 494.15 | 494.15 | 485.75 | 488.55 | 488.55 | 51 |
| Apr 14, 2025 | 532.50 | 535.20 | 527.30 | 527.30 | 527.30 | 20 |
| Apr 11, 2025 | 527.80 | 527.80 | 517.40 | 524.40 | 524.40 | 39 |
| Apr 10, 2025 | 526.10 | 530.10 | 523.40 | 523.40 | 523.40 | - |
| Apr 9, 2025 | 510.50 | 510.50 | 494.40 | 501.00 | 501.00 | 51 |
| Apr 8, 2025 | 514.20 | 523.50 | 504.50 | 520.50 | 520.50 | 34 |
| Apr 7, 2025 | 525.00 | 525.00 | 493.65 | 509.30 | 509.30 | 4 |
| Apr 4, 2025 | 541.80 | 542.70 | 527.00 | 528.90 | 528.90 | 116 |
| Apr 3, 2025 | 568.00 | 568.00 | 543.30 | 543.30 | 543.30 | 10 |
| Apr 2, 2025 | 575.40 | 575.40 | 574.40 | 574.40 | 574.40 | - |
| Apr 1, 2025 | 575.00 | 577.40 | 574.30 | 574.30 | 574.30 | 23 |
| Mar 31, 2025 | 578.10 | 578.10 | 568.50 | 572.60 | 572.60 | 34 |
| Mar 28, 2025 | 582.90 | 586.40 | 582.90 | 582.90 | 582.90 | 16 |
| Mar 27, 2025 | 597.50 | 597.50 | 587.30 | 590.30 | 590.30 | 16 |
| Mar 26, 2025 | 598.10 | 598.10 | 592.90 | 595.40 | 595.40 | 36 |
| Mar 25, 2025 | 600.30 | 600.90 | 598.40 | 598.40 | 598.40 | - |
| Mar 24, 2025 | 608.90 | 608.90 | 599.80 | 599.90 | 599.90 | 1 |
| Mar 21, 2025 | 596.80 | 599.60 | 594.80 | 599.60 | 599.60 | 36 |
| Mar 20, 2025 | 602.80 | 610.20 | 602.80 | 610.20 | 610.20 | - |
| Mar 19, 2025 | 607.20 | 611.30 | 606.50 | 608.90 | 608.90 | 7 |
| Mar 18, 2025 | 611.10 | 612.40 | 610.90 | 610.90 | 610.90 | - |
| Mar 17, 2025 | 602.30 | 606.30 | 602.30 | 606.30 | 606.30 | 15 |
| Mar 14, 2025 | 603.60 | 614.00 | 602.20 | 602.20 | 602.20 | 18 |
| Mar 13, 2025 | 606.70 | 612.30 | 606.20 | 607.00 | 607.00 | 84 |
| Mar 12, 2025 | 622.50 | 623.30 | 611.10 | 611.10 | 611.10 | 31 |
| Mar 11, 2025 | 628.60 | 628.90 | 620.50 | 620.50 | 620.50 | 2 |
| Mar 10, 2025 | 633.40 | 633.40 | 625.00 | 625.00 | 625.00 | 33 |
| Mar 7, 2025 | 646.60 | 646.60 | 630.50 | 632.90 | 632.90 | 38 |
| Mar 6, 2025 | 668.00 | 668.00 | 649.80 | 649.80 | 649.80 | 5 |
| Mar 5, 2025 | 668.70 | 676.70 | 668.70 | 670.50 | 670.50 | 26 |
| Mar 4, 2025 | 674.50 | 674.50 | 669.00 | 669.00 | 669.00 | - |
| Mar 3, 2025 | 692.50 | 696.70 | 690.80 | 696.10 | 696.10 | - |
| Feb 28, 2025 | 681.60 | 692.00 | 681.60 | 689.30 | 689.30 | - |
| Feb 27, 2025 | 691.20 | 697.20 | 691.20 | 691.20 | 691.20 | 16 |
| Feb 26, 2025 | 695.70 | 704.90 | 695.70 | 698.00 | 698.00 | - |
| Feb 25, 2025 | 690.10 | 690.10 | 687.30 | 687.80 | 687.80 | - |
| Feb 24, 2025 | 696.70 | 700.10 | 694.60 | 694.60 | 694.60 | 3 |
| Feb 21, 2025 | 698.50 | 702.30 | 698.50 | 700.10 | 700.10 | - |
| Feb 20, 2025 | 697.70 | 697.70 | 694.60 | 695.70 | 695.70 | 16 |
| Feb 19, 2025 | 701.10 | 701.10 | 690.20 | 691.70 | 691.70 | 1 |
| Feb 18, 2025 | 706.00 | 706.00 | 700.10 | 704.90 | 704.90 | - |
| Feb 17, 2025 | 702.70 | 702.70 | 698.90 | 699.50 | 699.50 | - |
| Feb 14, 2025 | 719.10 | 719.10 | 712.50 | 716.50 | 716.50 | 5 |
| Feb 13, 2025 | 699.50 | 704.90 | 699.50 | 704.90 | 704.90 | - |
| Feb 12, 2025 | 688.40 | 688.40 | 673.70 | 678.30 | 678.30 | 52 |
| Feb 11, 2025 | 679.50 | 683.10 | 679.50 | 683.10 | 683.10 | - |
| Feb 10, 2025 | 684.70 | 684.90 | 679.70 | 679.70 | 679.70 | - |
| Feb 7, 2025 | 691.30 | 691.30 | 684.30 | 686.00 | 686.00 | 48 |
| Feb 6, 2025 | 682.50 | 692.40 | 682.50 | 692.40 | 692.40 | - |
| Feb 5, 2025 | 687.40 | 688.40 | 681.20 | 681.60 | 681.60 | 18 |
| Feb 4, 2025 | 692.30 | 692.50 | 690.30 | 692.50 | 692.50 | - |
| Feb 3, 2025 | 685.90 | 691.70 | 685.20 | 690.30 | 690.30 | 45 |
| Jan 31, 2025 | 714.20 | 714.20 | 703.30 | 703.30 | 703.30 | 16 |
| Jan 30, 2025 | 715.80 | 716.10 | 712.80 | 715.20 | 715.20 | - |
| Jan 29, 2025 | 706.40 | 713.80 | 706.40 | 713.80 | 713.80 | - |
| Jan 28, 2025 | 754.10 | 757.40 | 751.60 | 757.40 | 757.40 | 35 |
| Jan 27, 2025 | 735.80 | 740.90 | 734.80 | 740.90 | 740.90 | 16 |
| Jan 24, 2025 | 742.80 | 742.80 | 730.20 | 730.30 | 730.30 | 16 |
| Jan 23, 2025 | 712.90 | 714.80 | 712.90 | 714.80 | 714.80 | - |
| Jan 22, 2025 | 698.90 | 712.40 | 698.90 | 712.40 | 712.40 | - |
| Jan 21, 2025 | 686.30 | 699.00 | 686.30 | 699.00 | 699.00 | - |
| Jan 20, 2025 | 686.80 | 689.00 | 681.80 | 689.00 | 689.00 | 32 |
| Jan 17, 2025 | 692.20 | 693.60 | 689.90 | 693.40 | 693.40 | 35 |
| Jan 16, 2025 | 685.90 | 694.80 | 680.10 | 682.10 | 682.10 | 82 |
| Jan 15, 2025 | 640.70 | 647.40 | 639.80 | 640.80 | 640.80 | 37 |
| Jan 14, 2025 | 657.50 | 659.90 | 651.50 | 651.50 | 651.50 | 12 |
| Jan 13, 2025 | 645.50 | 645.90 | 640.80 | 645.90 | 645.90 | 8 |
| Jan 10, 2025 | 647.00 | 653.00 | 644.10 | 644.10 | 644.10 | 9 |
| Jan 9, 2025 | 630.90 | 647.20 | 630.90 | 647.20 | 647.20 | 1 |
| Jan 8, 2025 | 643.50 | 643.50 | 635.20 | 635.20 | 635.20 | 29 |
| Jan 7, 2025 | 634.50 | 644.40 | 634.50 | 644.40 | 644.40 | 1 |
| Jan 6, 2025 | 616.20 | 638.40 | 616.20 | 634.80 | 634.80 | 65 |
| Jan 3, 2025 | 625.40 | 625.70 | 610.60 | 610.60 | 610.60 | 2 |
| Jan 2, 2025 | 636.60 | 636.60 | 623.30 | 634.80 | 634.80 | 6 |
| Dec 30, 2024 | 632.80 | 635.60 | 632.40 | 632.40 | 632.40 | 2 |
| Dec 27, 2024 | 630.60 | 635.40 | 630.60 | 634.30 | 634.30 | - |
| Dec 23, 2024 | 627.10 | 628.20 | 624.40 | 628.20 | 628.20 | - |
| Dec 20, 2024 | 625.70 | 631.70 | 619.10 | 631.70 | 631.70 | 16 |
| Dec 19, 2024 | 627.30 | 630.70 | 615.00 | 629.20 | 629.20 | 44 |
| Dec 18, 2024 | 635.20 | 637.10 | 633.20 | 637.10 | 637.10 | - |
| Dec 17, 2024 | 626.90 | 637.60 | 626.90 | 634.60 | 634.60 | - |
| Dec 16, 2024 | 632.20 | 632.70 | 629.10 | 630.10 | 630.10 | - |
| Dec 13, 2024 | 639.60 | 646.30 | 637.80 | 637.80 | 637.80 | - |
| Dec 12, 2024 | 641.00 | 650.50 | 637.30 | 647.10 | 647.10 | 26 |
| Dec 11, 2024 | 631.50 | 645.70 | 631.50 | 645.70 | 645.70 | 10 |
| Dec 10, 2024 | 643.10 | 643.10 | 634.90 | 634.90 | 634.90 | 21 |
| Dec 9, 2024 | 647.90 | 653.50 | 641.40 | 652.70 | 652.70 | 5 |
| Dec 6, 2024 | 603.80 | 631.70 | 603.80 | 631.50 | 631.50 | - |
| Dec 5, 2024 | 609.20 | 609.80 | 605.90 | 609.80 | 609.80 | 22 |
| Dec 4, 2024 | 611.70 | 613.40 | 608.00 | 610.90 | 610.90 | 1 |
| Dec 3, 2024 | 610.40 | 615.00 | 606.90 | 609.80 | 609.80 | 45 |
| Dec 2, 2024 | 5.5 Dividend | |||||
| Dec 2, 2024 | 587.50 | 607.80 | 586.70 | 607.80 | 607.80 | 72 |
| Nov 29, 2024 | 585.90 | 592.00 | 585.90 | 592.00 | 586.50 | - |
| Nov 28, 2024 | 592.80 | 592.80 | 586.70 | 586.70 | 581.25 | 1 |
| Nov 27, 2024 | 590.50 | 590.50 | 587.40 | 588.90 | 583.43 | 3 |
| Nov 26, 2024 | 590.70 | 603.10 | 590.70 | 596.70 | 591.16 | - |
| Nov 25, 2024 | 596.10 | 596.10 | 591.60 | 594.60 | 589.08 | 17 |
| Nov 22, 2024 | 580.00 | 583.40 | 575.90 | 583.40 | 577.98 | - |
| Nov 21, 2024 | 569.20 | 574.10 | 569.20 | 574.10 | 568.77 | - |
| Nov 20, 2024 | 581.60 | 581.80 | 576.60 | 576.60 | 571.24 | - |
| Nov 19, 2024 | 589.30 | 589.30 | 570.10 | 577.40 | 572.04 | 2 |
| Nov 18, 2024 | 591.30 | 591.30 | 583.90 | 588.70 | 583.23 | 6 |
| Nov 15, 2024 | 584.50 | 589.00 | 584.50 | 585.90 | 580.46 | 13 |
| Nov 14, 2024 | 568.50 | 585.90 | 568.50 | 585.90 | 580.46 | 28 |
| Nov 13, 2024 | 573.30 | 577.10 | 571.00 | 572.90 | 567.58 | - |
| Nov 12, 2024 | 594.50 | 594.50 | 569.20 | 569.20 | 563.91 | - |
| Nov 11, 2024 | 602.00 | 603.80 | 597.80 | 597.80 | 592.25 | 3 |
| Nov 8, 2024 | 614.10 | 614.10 | 597.30 | 597.30 | 591.75 | 2 |
| Nov 7, 2024 | 599.10 | 620.80 | 599.10 | 620.80 | 615.03 | 1 |
| Nov 6, 2024 | 605.10 | 618.30 | 600.00 | 600.30 | 594.72 | 1 |
| Nov 5, 2024 | 607.80 | 607.80 | 601.00 | 603.30 | 597.70 | 4 |
| Nov 4, 2024 | 612.00 | 618.00 | 607.80 | 607.80 | 602.15 | - |
| Nov 1, 2024 | 611.70 | 612.00 | 608.70 | 610.60 | 604.93 | 5 |
| Oct 31, 2024 | 610.90 | 615.30 | 609.30 | 609.40 | 603.74 | 2 |
| Oct 30, 2024 | 635.30 | 635.30 | 609.20 | 617.40 | 611.66 | 30 |
| Oct 29, 2024 | 633.00 | 637.10 | 631.20 | 631.20 | 625.34 | - |
| Oct 28, 2024 | 632.60 | 633.50 | 629.10 | 633.50 | 627.61 | - |
| Oct 25, 2024 | 627.50 | 630.00 | 622.80 | 630.00 | 624.15 | 13 |
| Oct 24, 2024 | 612.20 | 633.90 | 612.20 | 630.00 | 624.15 | 3 |
| Oct 23, 2024 | 611.90 | 613.20 | 610.10 | 612.80 | 607.11 | - |
| Oct 22, 2024 | 613.10 | 630.00 | 611.50 | 630.00 | 624.15 | 3 |
| Oct 21, 2024 | 622.10 | 622.10 | 610.30 | 610.30 | 604.63 | - |
| Oct 18, 2024 | 627.00 | 627.70 | 623.10 | 623.10 | 617.31 | 1 |
| Oct 17, 2024 | 599.70 | 611.70 | 599.70 | 609.90 | 604.23 | - |
| Oct 16, 2024 | 621.00 | 621.00 | 596.40 | 598.80 | 593.24 | 11 |
| Oct 15, 2024 | 627.60 | 631.50 | 627.60 | 631.50 | 625.63 | - |
| Oct 14, 2024 | 644.80 | 653.00 | 633.90 | 653.00 | 646.93 | 26 |
| Oct 11, 2024 | 653.00 | 653.60 | 651.20 | 653.60 | 647.53 | 15 |
| Oct 10, 2024 | 652.90 | 657.50 | 652.90 | 653.00 | 646.93 | 1 |
| Oct 9, 2024 | 664.00 | 664.00 | 650.80 | 655.50 | 649.41 | 15 |
| Oct 8, 2024 | 655.90 | 656.30 | 655.50 | 655.50 | 649.41 | - |
| Oct 7, 2024 | 671.20 | 675.20 | 670.70 | 675.20 | 668.93 | - |
| Oct 4, 2024 | 660.40 | 668.00 | 646.50 | 646.50 | 640.49 | 17 |
| Oct 3, 2024 | 663.90 | 663.90 | 656.50 | 656.50 | 650.40 | - |
| Oct 2, 2024 | 669.70 | 671.50 | 656.50 | 656.50 | 650.40 | 16 |
| Oct 1, 2024 | 683.10 | 683.10 | 678.40 | 678.40 | 672.10 | - |
| Sep 30, 2024 | 701.80 | 701.80 | 693.10 | 694.10 | 687.65 | - |
| Sep 27, 2024 | 700.50 | 702.40 | 685.30 | 700.50 | 693.99 | 44 |
| Sep 26, 2024 | 624.50 | 681.00 | 624.50 | 681.00 | 674.67 | 21 |
| Sep 25, 2024 | 612.40 | 617.50 | 612.40 | 616.60 | 610.87 | - |
| Sep 24, 2024 | 621.90 | 621.90 | 613.00 | 613.00 | 607.30 | 9 |
| Sep 23, 2024 | 585.50 | 589.70 | 583.50 | 589.70 | 584.22 | 29 |
| Sep 20, 2024 | 605.80 | 605.80 | 593.90 | 597.00 | 591.45 | 5 |
| Sep 19, 2024 | 606.50 | 617.40 | 606.50 | 613.40 | 607.70 | 3 |
| Sep 18, 2024 | 607.70 | 607.70 | 601.20 | 601.20 | 595.61 | 2 |
| Sep 17, 2024 | 605.40 | 609.70 | 605.40 | 609.70 | 604.04 | 5 |
| Sep 16, 2024 | 609.70 | 612.50 | 605.70 | 607.50 | 601.86 | 23 |
| Sep 13, 2024 | 609.30 | 611.30 | 608.80 | 608.80 | 603.14 | 3 |
| Sep 12, 2024 | 615.00 | 615.00 | 603.80 | 607.70 | 602.05 | 63 |
| Sep 11, 2024 | 613.90 | 614.60 | 610.80 | 610.80 | 605.13 | - |
| Sep 10, 2024 | 615.60 | 616.60 | 612.90 | 612.90 | 607.21 | 31 |
| Sep 9, 2024 | 610.70 | 616.20 | 610.70 | 616.00 | 610.28 | - |
| Sep 6, 2024 | 621.80 | 621.80 | 616.60 | 619.10 | 613.35 | 1 |
| Sep 5, 2024 | 637.70 | 637.70 | 618.90 | 618.90 | 613.15 | 1 |
| Sep 4, 2024 | 653.30 | 653.30 | 642.10 | 642.10 | 636.13 | - |
| Sep 3, 2024 | 677.30 | 677.30 | 675.20 | 675.20 | 668.93 | 3 |
| Sep 2, 2024 | 667.20 | 669.40 | 665.30 | 669.40 | 663.18 | - |
| Aug 30, 2024 | 680.70 | 686.20 | 677.90 | 677.90 | 671.60 | - |
| Aug 29, 2024 | 670.00 | 675.60 | 670.00 | 675.60 | 669.32 | 4 |
| Aug 28, 2024 | 671.30 | 672.80 | 671.30 | 671.40 | 665.16 | - |
| Aug 27, 2024 | 685.10 | 685.10 | 668.00 | 668.00 | 661.79 | 4 |
| Aug 26, 2024 | 682.10 | 684.70 | 682.10 | 684.20 | 677.84 | - |
| Aug 23, 2024 | 678.90 | 680.10 | 676.00 | 676.00 | 669.72 | - |
| Aug 22, 2024 | 680.20 | 685.00 | 680.20 | 683.50 | 677.15 | 5 |
| Aug 21, 2024 | 678.50 | 680.70 | 676.70 | 680.70 | 674.38 | - |
| Aug 20, 2024 | 676.30 | 679.10 | 676.30 | 677.00 | 670.71 | 7 |
| Aug 19, 2024 | 661.30 | 670.80 | 661.30 | 670.80 | 664.57 | 1 |
| Aug 16, 2024 | 660.00 | 660.00 | 658.40 | 658.40 | 652.28 | - |
| Aug 15, 2024 | 644.90 | 658.80 | 643.60 | 658.80 | 652.68 | 4 |
| Aug 14, 2024 | 640.10 | 643.80 | 640.10 | 643.00 | 637.03 | - |
| Aug 13, 2024 | 638.40 | 638.40 | 626.40 | 628.00 | 622.17 | 4 |
| Aug 12, 2024 | 640.10 | 640.10 | 636.30 | 636.30 | 630.39 | - |
| Aug 9, 2024 | 635.70 | 642.20 | 634.40 | 634.40 | 628.51 | 2 |
| Aug 8, 2024 | 627.00 | 628.80 | 623.80 | 628.80 | 622.96 | 5 |
| Aug 7, 2024 | 623.00 | 635.20 | 623.00 | 634.00 | 628.11 | 11 |
| Aug 6, 2024 | 622.60 | 622.60 | 617.30 | 617.30 | 611.56 | - |
| Aug 5, 2024 | 620.00 | 620.00 | 614.30 | 615.30 | 609.58 | 10 |
| Aug 2, 2024 | 639.80 | 639.80 | 632.20 | 632.20 | 626.33 | 2 |
| Aug 1, 2024 | 646.80 | 647.10 | 642.30 | 644.00 | 638.02 | 54 |
| Jul 31, 2024 | 654.00 | 659.60 | 654.00 | 656.30 | 650.20 | - |
| Jul 30, 2024 | 657.50 | 658.70 | 657.00 | 658.70 | 652.58 | - |
| Jul 29, 2024 | 669.00 | 669.00 | 652.00 | 656.10 | 650.00 | 13 |
| Jul 26, 2024 | 653.50 | 665.90 | 653.50 | 662.60 | 656.44 | 2 |
| Jul 25, 2024 | 654.10 | 655.10 | 651.00 | 651.00 | 644.95 | 8 |
| Jul 24, 2024 | 660.20 | 671.90 | 660.20 | 671.90 | 665.66 | 9 |
| Jul 23, 2024 | 704.80 | 704.80 | 694.30 | 694.30 | 687.85 | - |
| Jul 22, 2024 | 686.90 | 694.40 | 686.90 | 694.40 | 687.95 | - |
| Jul 19, 2024 | 690.10 | 690.10 | 680.80 | 680.80 | 674.47 | 11 |
| Jul 18, 2024 | 696.10 | 698.70 | 695.90 | 696.40 | 689.93 | 24 |
| Jul 17, 2024 | 693.80 | 693.80 | 690.10 | 690.30 | 683.89 | - |
| Jul 16, 2024 | 698.10 | 700.80 | 696.80 | 698.50 | 692.01 | 3 |
| Jul 15, 2024 | 722.50 | 722.50 | 705.70 | 705.70 | 699.14 | - |
| Jul 12, 2024 | 722.70 | 722.70 | 722.40 | 722.70 | 715.99 | - |
| Jul 11, 2024 | 703.50 | 709.50 | 703.50 | 709.50 | 702.91 | 4 |
| Jul 10, 2024 | 689.60 | 700.00 | 689.10 | 696.20 | 689.73 | 8 |
| Jul 9, 2024 | 696.70 | 696.80 | 693.40 | 693.40 | 686.96 | - |
| Jul 8, 2024 | 711.50 | 712.90 | 706.90 | 708.00 | 701.42 | 1 |
| Jul 5, 2024 | 722.00 | 723.60 | 721.70 | 721.70 | 715.00 | - |
| Jul 4, 2024 | 718.50 | 718.50 | 718.50 | 718.50 | 711.82 | - |
| Jul 3, 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 708.36 | - |
| Jul 2, 2024 | 704.20 | 704.20 | 704.20 | 704.20 | 697.66 | 1 |
| Jul 1, 2024 | 730.90 | 730.90 | 730.90 | 730.90 | 724.11 | 1 |
| Jun 28, 2024 | 710.50 | 710.50 | 710.50 | 710.50 | 703.90 | - |
| Jun 27, 2024 | 724.20 | 724.20 | 723.50 | 723.50 | 716.78 | 2 |
| Jun 26, 2024 | 737.50 | 737.50 | 737.50 | 737.50 | 730.65 | - |
| Jun 25, 2024 | 723.50 | 723.50 | 723.50 | 723.50 | 716.78 | - |
| Jun 24, 2024 | 717.90 | 717.90 | 717.90 | 717.90 | 711.23 | - |
| Jun 21, 2024 | 711.90 | 718.00 | 711.90 | 718.00 | 711.33 | 12 |
| Jun 20, 2024 | 707.50 | 707.50 | 707.50 | 707.50 | 700.93 | - |
| Jun 19, 2024 | 720.70 | 720.70 | 720.70 | 720.70 | 714.00 | - |
| Jun 18, 2024 | 720.70 | 720.70 | 720.70 | 720.70 | 714.00 | - |
| Jun 17, 2024 | 714.60 | 714.60 | 714.60 | 714.60 | 707.96 | - |
| Jun 14, 2024 | 728.90 | 728.90 | 725.50 | 725.50 | 718.76 | 3 |
| Jun 13, 2024 | 735.80 | 735.80 | 735.80 | 735.80 | 728.96 | - |
| Jun 12, 2024 | 735.80 | 735.80 | 735.80 | 735.80 | 728.96 | - |
| Jun 11, 2024 | 755.80 | 755.80 | 745.00 | 745.00 | 738.08 | 27 |
| Jun 10, 2024 | 764.80 | 764.80 | 764.80 | 764.80 | 757.69 | - |
| Jun 7, 2024 | 764.80 | 764.80 | 764.80 | 764.80 | 757.69 | - |
| Jun 6, 2024 | 760.60 | 765.70 | 760.60 | 761.00 | 753.93 | 53 |
| Jun 5, 2024 | 738.20 | 742.80 | 738.20 | 742.80 | 735.90 | 20 |
| Jun 4, 2024 | 738.30 | 738.30 | 737.00 | 737.00 | 730.15 | 2 |
| Jun 3, 2024 | 741.60 | 741.60 | 741.60 | 741.60 | 734.71 | - |
| May 31, 2024 | 732.00 | 732.00 | 732.00 | 732.00 | 725.20 | - |
| May 30, 2024 | 725.50 | 725.50 | 725.50 | 725.50 | 718.76 | - |
| May 29, 2024 | 739.00 | 739.00 | 739.00 | 739.00 | 732.13 | 2 |
| May 28, 2024 | 756.90 | 756.90 | 756.90 | 756.90 | 749.87 | - |
| May 27, 2024 | 749.40 | 751.40 | 749.40 | 751.40 | 744.42 | 3 |
| May 24, 2024 | 747.90 | 747.90 | 747.90 | 747.90 | 740.95 | - |
| May 23, 2024 | 754.20 | 754.60 | 751.10 | 751.10 | 744.12 | 19 |
| May 22, 2024 | 763.70 | 763.70 | 763.70 | 763.70 | 756.60 | - |
| May 21, 2024 | 776.10 | 776.10 | 768.80 | 768.80 | 761.66 | 11 |
| May 20, 2024 | 782.70 | 782.70 | 782.70 | 782.70 | 775.43 | - |
| May 17, 2024 | 787.10 | 787.10 | 787.10 | 787.10 | 779.79 | - |
| May 16, 2024 | 787.90 | 787.90 | 787.90 | 787.90 | 780.58 | - |
| May 15, 2024 | 788.60 | 788.60 | 776.20 | 776.20 | 768.99 | 4 |
| May 14, 2024 | 781.50 | 781.50 | 781.50 | 781.50 | 774.24 | - |
| May 13, 2024 | 790.20 | 790.20 | 790.20 | 790.20 | 782.86 | - |
| May 10, 2024 | 794.90 | 794.90 | 788.90 | 788.90 | 781.57 | 15 |
| May 9, 2024 | 784.30 | 784.30 | 784.30 | 784.30 | 777.01 | - |
| May 8, 2024 | 787.60 | 787.60 | 787.60 | 787.60 | 780.28 | - |
| May 7, 2024 | 788.20 | 788.20 | 788.20 | 788.20 | 780.88 | - |
| May 6, 2024 | 781.00 | 781.00 | 781.00 | 781.00 | 773.74 | - |
| May 3, 2024 | 772.10 | 789.50 | 772.10 | 783.30 | 776.02 | 39 |
| May 2, 2024 | 776.00 | 776.00 | 776.00 | 776.00 | 768.79 | 2 |
| Apr 30, 2024 | 779.90 | 779.90 | 779.90 | 779.90 | 772.65 | 20 |
| Apr 29, 2024 | 791.90 | 791.90 | 777.20 | 777.20 | 769.98 | 6 |
| Apr 26, 2024 | 789.80 | 789.80 | 786.60 | 789.10 | 781.77 | 17 |
| Apr 25, 2024 | 802.30 | 802.30 | 802.30 | 802.30 | 794.85 | - |
| Apr 24, 2024 | 796.00 | 805.60 | 796.00 | 805.60 | 798.12 | 13 |
| Apr 23, 2024 | 7.5 Dividend | |||||
| Apr 23, 2024 | 797.20 | 797.20 | 797.20 | 797.20 | 789.79 | - |
| Apr 22, 2024 | 805.70 | 805.70 | 805.70 | 805.70 | 790.78 | - |
Related Tickers
PPX.DE Kering SA
169.92
+3.21%
RMS.VI Hermès International Société en commandite par actions
2,290.00
-0.69%
CDI.VI Christian Dior SE
440.00
-1.79%
PPRUF Kering SA
195.90
+1.95%
UHRN.SW The Swatch Group AG
27.68
+2.14%
1913.HK PRADA
46.800
+1.08%
DIO.SG Christian Dior SE
437.20
-2.54%
BIJ.F Bijou Brigitte modische Accessoires Aktiengesellschaft
39.90
+1.79%
BRBY.L Burberry Group plc
679.60
+3.88%
PPXB.F Kering SA
16.20
-1.22%