XETRA - Delayed Quote EUR
LVMH Moët Hennessy - Louis Vuitton, Société Européenne (MOH.DE)
487.40
+1.70
+(0.35%)
At close: April 22 at 5:35:48 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 | 487.45 | 488.60 | 471.60 | 487.40 | 487.40 | 14,580 |
| Apr 17, 2025 | 482.35 | 492.95 | 482.00 | 485.70 | 485.70 | - |
| Apr 16, 2025 | 483.30 | 488.70 | 480.05 | 485.55 | 485.55 | 8,920 |
| Apr 15, 2025 | 529.60 | 529.60 | 529.60 | 529.60 | 529.60 | - |
| Apr 14, 2025 | 532.90 | 535.70 | 524.80 | 529.60 | 529.60 | 5,402 |
| Apr 11, 2025 | 531.70 | 531.70 | 513.30 | 524.40 | 524.40 | 8,539 |
| Apr 10, 2025 | 552.00 | 552.00 | 521.00 | 523.70 | 523.70 | 7,478 |
| Apr 9, 2025 | 501.40 | 510.40 | 498.00 | 499.00 | 499.00 | 9,688 |
| Apr 8, 2025 | 515.50 | 526.50 | 502.00 | 520.00 | 520.00 | 12,205 |
| Apr 7, 2025 | 487.00 | 539.20 | 484.85 | 508.00 | 508.00 | 39,149 |
| Apr 4, 2025 | 545.60 | 547.10 | 521.90 | 530.20 | 530.20 | 14,008 |
| Apr 3, 2025 | 559.90 | 562.30 | 541.80 | 543.10 | 543.10 | 8,959 |
| Apr 2, 2025 | 572.60 | 577.60 | 571.50 | 575.40 | 575.40 | 3,325 |
| Apr 1, 2025 | 576.20 | 577.70 | 572.70 | 575.40 | 575.40 | 2,599 |
| Mar 31, 2025 | 577.60 | 581.00 | 568.00 | 571.50 | 571.50 | 6,454 |
| Mar 28, 2025 | 583.40 | 590.00 | 580.80 | 587.00 | 587.00 | 4,820 |
| Mar 27, 2025 | 589.40 | 594.10 | 586.80 | 589.30 | 589.30 | 3,666 |
| Mar 26, 2025 | 599.80 | 600.00 | 592.00 | 594.90 | 594.90 | 3,333 |
| Mar 25, 2025 | 600.40 | 605.10 | 596.40 | 598.80 | 598.80 | 3,031 |
| Mar 24, 2025 | 601.70 | 601.70 | 601.70 | 601.70 | 601.70 | - |
| Mar 21, 2025 | 600.60 | 601.70 | 593.80 | 601.70 | 601.70 | 7,091 |
| Mar 20, 2025 | 605.80 | 611.10 | 601.10 | 604.70 | 604.70 | 3,088 |
| Mar 19, 2025 | 607.30 | 614.70 | 605.50 | 611.00 | 611.00 | 3,350 |
| Mar 18, 2025 | 612.20 | 615.90 | 608.60 | 610.40 | 610.40 | 2,572 |
| Mar 17, 2025 | 605.60 | 605.60 | 605.60 | 605.60 | 605.60 | - |
| Mar 14, 2025 | 603.50 | 618.70 | 600.50 | 605.60 | 605.60 | 5,285 |
| Mar 13, 2025 | 606.20 | 616.60 | 598.90 | 605.50 | 605.50 | 6,267 |
| Mar 12, 2025 | 622.60 | 624.70 | 605.80 | 611.70 | 611.70 | 8,302 |
| Mar 11, 2025 | 629.60 | 634.30 | 616.70 | 621.20 | 621.20 | 3,821 |
| Mar 10, 2025 | 635.70 | 635.70 | 624.90 | 630.00 | 630.00 | 5,036 |
| Mar 7, 2025 | 645.10 | 646.40 | 628.40 | 634.90 | 634.90 | 4,269 |
| Mar 6, 2025 | 668.10 | 669.10 | 646.50 | 653.30 | 653.30 | 3,714 |
| Mar 5, 2025 | 676.30 | 676.90 | 665.10 | 665.10 | 665.10 | 4,456 |
| Mar 4, 2025 | 680.00 | 680.20 | 661.90 | 666.80 | 666.80 | 8,381 |
| Mar 3, 2025 | 691.80 | 700.00 | 685.50 | 691.00 | 691.00 | 3,084 |
| Feb 28, 2025 | 683.00 | 694.30 | 680.50 | 694.30 | 694.30 | 2,159 |
| Feb 27, 2025 | 691.20 | 698.10 | 686.60 | 693.30 | 693.30 | 2,931 |
| Feb 26, 2025 | 684.70 | 684.70 | 684.70 | 684.70 | 684.70 | - |
| Feb 25, 2025 | 690.20 | 690.50 | 683.40 | 684.70 | 684.70 | 2,753 |
| Feb 24, 2025 | 697.10 | 701.20 | 688.60 | 691.60 | 691.60 | 2,390 |
| Feb 21, 2025 | 699.70 | 706.70 | 696.00 | 702.10 | 702.10 | 2,922 |
| Feb 20, 2025 | 687.70 | 699.50 | 687.60 | 695.30 | 695.30 | 3,321 |
| Feb 19, 2025 | 700.60 | 701.40 | 688.70 | 690.40 | 690.40 | 3,498 |
| Feb 18, 2025 | 706.00 | 707.90 | 699.60 | 705.40 | 705.40 | 3,413 |
| Feb 17, 2025 | 708.20 | 709.60 | 698.80 | 701.60 | 701.60 | 2,381 |
| Feb 14, 2025 | 720.90 | 721.90 | 712.00 | 712.50 | 712.50 | 7,428 |
| Feb 13, 2025 | 694.90 | 708.40 | 694.30 | 707.00 | 707.00 | 6,723 |
| Feb 12, 2025 | 688.00 | 691.00 | 672.20 | 688.00 | 688.00 | 5,027 |
| Feb 11, 2025 | 685.80 | 687.00 | 677.80 | 685.70 | 685.70 | 3,271 |
| Feb 10, 2025 | 684.00 | 684.00 | 684.00 | 684.00 | 684.00 | - |
| Feb 7, 2025 | 691.40 | 694.80 | 683.00 | 684.00 | 684.00 | 2,945 |
| Feb 6, 2025 | 683.40 | 699.00 | 679.50 | 697.10 | 697.10 | 19,690 |
| Feb 5, 2025 | 686.20 | 689.90 | 680.40 | 685.70 | 685.70 | 3,768 |
| Feb 4, 2025 | 690.50 | 694.50 | 683.00 | 693.40 | 693.40 | 2,851 |
| Feb 3, 2025 | 685.50 | 693.10 | 683.80 | 690.40 | 690.40 | 6,827 |
| Jan 31, 2025 | 715.70 | 716.00 | 698.70 | 704.20 | 704.20 | 5,042 |
| Jan 30, 2025 | 716.00 | 718.30 | 710.70 | 716.30 | 716.30 | 4,223 |
| Jan 29, 2025 | 713.80 | 715.60 | 700.00 | 713.00 | 713.00 | 9,953 |
| Jan 28, 2025 | 750.70 | 762.40 | 746.80 | 750.80 | 750.80 | 11,465 |
| Jan 27, 2025 | 737.80 | 754.30 | 729.30 | 754.30 | 754.30 | 11,280 |
| Jan 24, 2025 | 720.20 | 720.20 | 720.20 | 720.20 | 720.20 | - |
| Jan 23, 2025 | 713.80 | 721.10 | 710.00 | 720.20 | 720.20 | 5,628 |
| Jan 22, 2025 | 698.90 | 714.00 | 698.10 | 713.40 | 713.40 | 6,686 |
| Jan 21, 2025 | 695.50 | 695.50 | 695.50 | 695.50 | 695.50 | - |
| Jan 20, 2025 | 695.50 | 695.50 | 695.50 | 695.50 | 695.50 | - |
| Jan 17, 2025 | 695.50 | 695.50 | 695.50 | 695.50 | 695.50 | - |
| Jan 16, 2025 | 686.70 | 700.40 | 679.00 | 695.50 | 695.50 | 16,990 |
| Jan 15, 2025 | 646.40 | 653.10 | 637.40 | 637.40 | 637.40 | 4,307 |
| Jan 14, 2025 | 657.90 | 662.20 | 651.20 | 651.20 | 651.20 | 10,335 |
| Jan 13, 2025 | 644.30 | 648.30 | 639.50 | 646.20 | 646.20 | 3,830 |
| Jan 10, 2025 | 645.90 | 654.70 | 643.10 | 644.80 | 644.80 | 8,780 |
| Jan 9, 2025 | 630.60 | 648.70 | 630.00 | 647.90 | 647.90 | 4,719 |
| Jan 8, 2025 | 644.10 | 644.10 | 644.10 | 644.10 | 644.10 | - |
| Jan 7, 2025 | 635.20 | 649.30 | 634.00 | 644.10 | 644.10 | 3,790 |
| Jan 6, 2025 | 616.50 | 643.80 | 616.50 | 635.10 | 635.10 | 8,654 |
| Jan 3, 2025 | 629.20 | 629.30 | 609.50 | 610.50 | 610.50 | 3,220 |
| Jan 2, 2025 | 635.80 | 637.50 | 619.70 | 635.40 | 635.40 | 3,444 |
| Dec 30, 2024 | 632.00 | 636.00 | 631.70 | 633.10 | 633.10 | 1,741 |
| Dec 27, 2024 | 631.30 | 637.70 | 630.00 | 635.50 | 635.50 | 2,938 |
| Dec 23, 2024 | 626.50 | 629.10 | 623.50 | 628.90 | 628.90 | 1,380 |
| Dec 20, 2024 | 624.70 | 632.60 | 617.20 | 628.70 | 628.70 | 2,850 |
| Dec 19, 2024 | 626.00 | 632.50 | 624.40 | 628.00 | 628.00 | 2,542 |
| Dec 18, 2024 | 635.40 | 637.90 | 631.80 | 636.30 | 636.30 | - |
| Dec 17, 2024 | 626.60 | 640.40 | 625.80 | 635.80 | 635.80 | 2,027 |
| Dec 16, 2024 | 632.60 | 638.50 | 627.40 | 631.40 | 631.40 | 3,866 |
| Dec 13, 2024 | 640.20 | 648.30 | 636.60 | 638.50 | 638.50 | 2,469 |
| Dec 12, 2024 | 651.30 | 651.30 | 637.50 | 646.20 | 646.20 | 3,066 |
| Dec 11, 2024 | 631.20 | 647.00 | 630.80 | 647.00 | 647.00 | 2,171 |
| Dec 10, 2024 | 651.60 | 651.60 | 651.60 | 651.60 | 651.60 | - |
| Dec 9, 2024 | 643.60 | 658.60 | 641.00 | 651.60 | 651.60 | 6,157 |
| Dec 6, 2024 | 609.60 | 634.00 | 609.00 | 630.20 | 630.20 | 7,343 |
| Dec 5, 2024 | 609.10 | 613.60 | 605.00 | 608.10 | 608.10 | 1,824 |
| Dec 4, 2024 | 610.90 | 614.10 | 606.20 | 609.00 | 609.00 | - |
| Dec 3, 2024 | 611.00 | 620.00 | 605.50 | 607.80 | 607.80 | 3,421 |
| Dec 2, 2024 | 5.5 Dividend | |||||
| Dec 2, 2024 | 585.80 | 608.30 | 585.10 | 605.50 | 605.50 | 4,207 |
| Nov 29, 2024 | 584.50 | 592.80 | 584.30 | 592.80 | 587.30 | 1,809 |
| Nov 28, 2024 | 590.60 | 590.60 | 590.60 | 590.60 | 585.12 | - |
| Nov 27, 2024 | 591.50 | 594.90 | 587.50 | 590.60 | 585.12 | 3,310 |
| Nov 26, 2024 | 586.50 | 607.70 | 585.80 | 596.20 | 590.67 | 4,245 |
| Nov 25, 2024 | 583.40 | 583.40 | 583.40 | 583.40 | 577.99 | - |
| Nov 22, 2024 | 579.70 | 585.00 | 571.10 | 583.40 | 577.99 | 3,945 |
| Nov 21, 2024 | 569.60 | 575.90 | 567.10 | 575.10 | 569.76 | 2,198 |
| Nov 20, 2024 | 581.70 | 585.60 | 575.80 | 575.80 | 570.46 | 2,017 |
| Nov 19, 2024 | 590.60 | 590.60 | 569.30 | 577.50 | 572.14 | 2,735 |
| Nov 18, 2024 | 586.20 | 586.20 | 586.20 | 586.20 | 580.76 | - |
| Nov 15, 2024 | 584.30 | 591.00 | 580.00 | 586.20 | 580.76 | 8,875 |
| Nov 14, 2024 | 566.60 | 587.00 | 565.60 | 585.00 | 579.57 | 2,597 |
| Nov 13, 2024 | 572.40 | 577.80 | 570.10 | 573.90 | 568.58 | 3,866 |
| Nov 12, 2024 | 587.70 | 591.10 | 565.90 | 572.50 | 567.19 | 23,767 |
| Nov 11, 2024 | 602.90 | 606.30 | 597.70 | 598.00 | 592.45 | 4,476 |
| Nov 8, 2024 | 616.10 | 616.10 | 595.30 | 597.70 | 592.15 | 4,812 |
| Nov 7, 2024 | 600.30 | 623.00 | 599.00 | 619.20 | 613.46 | 2,562 |
| Nov 6, 2024 | 603.90 | 626.50 | 597.50 | 603.50 | 597.90 | 4,635 |
| Nov 5, 2024 | 608.40 | 609.20 | 599.70 | 602.10 | 596.51 | 3,049 |
| Nov 4, 2024 | 612.60 | 618.70 | 606.40 | 606.90 | 601.27 | 2,659 |
| Nov 1, 2024 | 609.60 | 609.60 | 609.60 | 609.60 | 603.94 | - |
| Oct 31, 2024 | 614.20 | 617.00 | 605.90 | 609.60 | 603.94 | 1,884 |
| Oct 30, 2024 | 625.20 | 625.20 | 608.90 | 617.60 | 611.87 | 5,403 |
| Oct 29, 2024 | 633.10 | 644.60 | 630.00 | 630.30 | 624.45 | 7,893 |
| Oct 28, 2024 | 634.30 | 639.00 | 628.70 | 632.80 | 626.93 | 5,921 |
| Oct 25, 2024 | 627.20 | 628.60 | 622.00 | 626.50 | 620.69 | 3,495 |
| Oct 24, 2024 | 617.60 | 635.10 | 617.60 | 629.10 | 623.26 | 4,682 |
| Oct 23, 2024 | 614.00 | 617.70 | 609.30 | 613.20 | 607.51 | 3,051 |
| Oct 22, 2024 | 614.60 | 619.10 | 609.40 | 615.80 | 610.09 | 3,241 |
| Oct 21, 2024 | 621.20 | 625.00 | 610.00 | 611.20 | 605.53 | 5,707 |
| Oct 18, 2024 | 621.00 | 630.50 | 620.30 | 623.20 | 617.42 | 5,432 |
| Oct 17, 2024 | 600.80 | 613.70 | 599.00 | 609.60 | 603.94 | 5,969 |
| Oct 16, 2024 | 583.70 | 610.20 | 582.00 | 602.00 | 596.41 | 15,416 |
| Oct 15, 2024 | 638.00 | 638.40 | 622.30 | 625.30 | 619.50 | 5,880 |
| Oct 14, 2024 | 647.20 | 647.20 | 632.50 | 638.30 | 632.38 | 11,941 |
| Oct 11, 2024 | 649.80 | 654.40 | 646.90 | 652.70 | 646.64 | 2,786 |
| Oct 10, 2024 | 653.60 | 658.70 | 652.20 | 655.20 | 649.12 | 2,975 |
| Oct 9, 2024 | 654.60 | 660.60 | 649.30 | 656.80 | 650.71 | 3,365 |
| Oct 8, 2024 | 650.00 | 659.00 | 646.00 | 655.70 | 649.62 | 8,355 |
| Oct 7, 2024 | 666.90 | 681.50 | 665.00 | 679.30 | 673.00 | 5,228 |
| Oct 4, 2024 | 660.00 | 668.90 | 657.50 | 662.40 | 656.25 | 3,174 |
| Oct 3, 2024 | 664.50 | 664.50 | 655.00 | 661.30 | 655.16 | 2,066 |
| Oct 2, 2024 | 668.70 | 674.50 | 661.10 | 668.70 | 662.50 | 4,449 |
| Oct 1, 2024 | 682.20 | 686.00 | 660.30 | 663.60 | 657.44 | 9,266 |
| Sep 30, 2024 | 699.90 | 707.00 | 687.90 | 689.10 | 682.71 | 4,572 |
| Sep 27, 2024 | 701.40 | 703.20 | 683.00 | 702.90 | 696.38 | 14,884 |
| Sep 26, 2024 | 644.80 | 678.00 | 644.80 | 678.00 | 671.71 | 14,629 |
| Sep 25, 2024 | 612.10 | 620.50 | 612.10 | 616.80 | 611.08 | 2,154 |
| Sep 24, 2024 | 619.50 | 622.40 | 609.60 | 614.00 | 608.30 | 4,907 |
| Sep 23, 2024 | 586.10 | 595.30 | 583.00 | 595.30 | 589.78 | 4,774 |
| Sep 20, 2024 | 606.90 | 606.90 | 592.40 | 592.40 | 586.90 | 5,807 |
| Sep 19, 2024 | 611.40 | 618.30 | 607.60 | 614.80 | 609.10 | 3,789 |
| Sep 18, 2024 | 607.50 | 607.70 | 596.40 | 596.40 | 590.87 | 8,613 |
| Sep 17, 2024 | 605.30 | 611.80 | 603.60 | 608.00 | 602.36 | 4,433 |
| Sep 16, 2024 | 610.00 | 613.30 | 603.30 | 604.10 | 598.50 | 3,355 |
| Sep 13, 2024 | 610.00 | 613.50 | 608.00 | 608.60 | 602.95 | 1,751 |
| Sep 12, 2024 | 614.40 | 616.20 | 603.40 | 607.20 | 601.57 | 6,307 |
| Sep 11, 2024 | 614.40 | 619.00 | 602.80 | 606.60 | 600.97 | 11,496 |
| Sep 10, 2024 | 614.70 | 620.70 | 610.80 | 612.90 | 607.21 | 1,882 |
| Sep 9, 2024 | 612.30 | 620.10 | 608.80 | 616.60 | 610.88 | 2,539 |
| Sep 6, 2024 | 621.30 | 621.90 | 612.40 | 612.40 | 606.72 | 3,096 |
| Sep 5, 2024 | 637.90 | 638.50 | 617.60 | 619.50 | 613.75 | 6,428 |
| Sep 4, 2024 | 659.40 | 659.70 | 641.20 | 643.00 | 637.03 | 3,440 |
| Sep 3, 2024 | 677.80 | 681.00 | 670.10 | 671.40 | 665.17 | 2,060 |
| Sep 2, 2024 | 668.80 | 673.50 | 662.20 | 673.50 | 667.25 | 2,097 |
| Aug 30, 2024 | 680.00 | 687.00 | 674.40 | 674.80 | 668.54 | 1,979 |
| Aug 29, 2024 | 669.50 | 677.30 | 669.30 | 677.10 | 670.82 | 1,053 |
| Aug 28, 2024 | 672.00 | 674.00 | 666.10 | 666.60 | 660.42 | 1,400 |
| Aug 27, 2024 | 684.60 | 686.00 | 668.70 | 669.30 | 663.09 | 1,727 |
| Aug 26, 2024 | 681.90 | 686.00 | 681.10 | 682.10 | 675.77 | 1,250 |
| Aug 23, 2024 | 678.50 | 681.30 | 674.20 | 681.30 | 674.98 | 1,365 |
| Aug 22, 2024 | 680.30 | 685.00 | 678.50 | 678.50 | 672.20 | 1,474 |
| Aug 21, 2024 | 678.60 | 681.50 | 675.60 | 679.20 | 672.90 | 1,377 |
| Aug 20, 2024 | 678.90 | 680.00 | 675.00 | 678.20 | 671.91 | 2,651 |
| Aug 19, 2024 | 661.80 | 676.30 | 660.90 | 674.30 | 668.04 | 5,303 |
| Aug 16, 2024 | 660.30 | 662.00 | 655.00 | 657.60 | 651.50 | 2,010 |
| Aug 15, 2024 | 645.00 | 660.00 | 641.20 | 655.50 | 649.42 | 2,272 |
| Aug 14, 2024 | 639.90 | 645.30 | 638.40 | 643.80 | 637.83 | 2,022 |
| Aug 13, 2024 | 638.40 | 638.40 | 626.20 | 634.00 | 628.12 | 1,035 |
| Aug 12, 2024 | 640.20 | 641.60 | 634.70 | 636.80 | 630.89 | 2,119 |
| Aug 9, 2024 | 634.40 | 642.20 | 633.00 | 636.50 | 630.59 | 2,017 |
| Aug 8, 2024 | 627.20 | 633.90 | 621.90 | 633.70 | 627.82 | 1,858 |
| Aug 7, 2024 | 624.70 | 638.90 | 621.30 | 638.90 | 632.97 | 2,688 |
| Aug 6, 2024 | 623.10 | 625.50 | 615.50 | 622.50 | 616.72 | 10,906 |
| Aug 5, 2024 | 616.60 | 626.30 | 612.00 | 623.70 | 617.91 | 5,963 |
| Aug 2, 2024 | 639.60 | 640.00 | 627.90 | 630.40 | 624.55 | 3,815 |
| Aug 1, 2024 | 646.90 | 648.00 | 639.80 | 642.90 | 636.94 | 5,879 |
| Jul 31, 2024 | 657.30 | 660.00 | 650.20 | 653.00 | 646.94 | 2,046 |
| Jul 30, 2024 | 657.40 | 661.40 | 651.00 | 652.90 | 646.84 | 1,454 |
| Jul 29, 2024 | 661.60 | 661.60 | 650.60 | 655.10 | 649.02 | 3,132 |
| Jul 26, 2024 | 652.50 | 666.30 | 652.10 | 662.70 | 656.55 | 2,462 |
| Jul 25, 2024 | 655.50 | 658.50 | 649.20 | 653.30 | 647.24 | 5,004 |
| Jul 24, 2024 | 660.20 | 670.80 | 646.30 | 659.70 | 653.58 | 7,015 |
| Jul 23, 2024 | 696.30 | 702.20 | 686.70 | 692.20 | 685.78 | 1,996 |
| Jul 22, 2024 | 687.00 | 696.00 | 686.00 | 692.00 | 685.58 | 1,787 |
| Jul 19, 2024 | 689.30 | 691.90 | 677.70 | 679.50 | 673.20 | 7,248 |
| Jul 18, 2024 | 697.50 | 698.00 | 690.80 | 690.80 | 684.39 | 1,483 |
| Jul 17, 2024 | 694.20 | 696.00 | 685.20 | 690.90 | 684.49 | 2,852 |
| Jul 16, 2024 | 700.00 | 701.20 | 692.00 | 692.50 | 686.08 | 1,523 |
| Jul 15, 2024 | 715.80 | 716.20 | 701.00 | 705.20 | 698.66 | 2,272 |
| Jul 12, 2024 | 714.60 | 728.10 | 714.60 | 725.30 | 718.57 | 2,671 |
| Jul 11, 2024 | 705.60 | 712.10 | 702.70 | 710.30 | 703.71 | 1,066 |
| Jul 10, 2024 | 689.40 | 700.10 | 685.80 | 698.10 | 691.62 | 1,939 |
| Jul 9, 2024 | 697.00 | 697.50 | 685.80 | 687.10 | 680.73 | 4,500 |
| Jul 8, 2024 | 711.60 | 718.70 | 696.30 | 696.30 | 689.84 | 3,998 |
| Jul 5, 2024 | 722.10 | 725.10 | 713.60 | 716.30 | 709.65 | 2,059 |
| Jul 4, 2024 | 718.40 | 722.40 | 718.00 | 719.40 | 712.73 | 690 |
| Jul 3, 2024 | 714.60 | 724.80 | 714.60 | 715.30 | 708.66 | 1,034 |
| Jul 2, 2024 | 711.00 | 714.90 | 703.60 | 709.20 | 702.62 | 2,190 |
| Jul 1, 2024 | 729.00 | 731.70 | 711.30 | 711.30 | 704.70 | 1,440 |
| Jun 28, 2024 | 710.80 | 717.40 | 710.00 | 713.10 | 706.48 | 1,334 |
| Jun 27, 2024 | 726.60 | 726.60 | 726.60 | 726.60 | 719.86 | - |
| Jun 26, 2024 | 738.40 | 741.60 | 720.00 | 726.60 | 719.86 | 3,136 |
| Jun 25, 2024 | 722.90 | 737.70 | 722.50 | 736.20 | 729.37 | 1,878 |
| Jun 24, 2024 | 717.90 | 730.40 | 717.70 | 726.10 | 719.36 | 2,128 |
| Jun 21, 2024 | 710.80 | 719.20 | 710.80 | 717.60 | 710.94 | 1,011 |
| Jun 20, 2024 | 707.10 | 715.10 | 707.10 | 714.10 | 707.47 | 2,086 |
| Jun 19, 2024 | 705.80 | 710.80 | 703.60 | 707.60 | 701.03 | 1,426 |
| Jun 18, 2024 | 721.60 | 721.60 | 708.00 | 710.40 | 703.81 | 1,371 |
| Jun 17, 2024 | 714.00 | 717.80 | 701.70 | 717.80 | 711.14 | 3,312 |
| Jun 14, 2024 | 728.10 | 729.20 | 707.30 | 711.50 | 704.90 | 4,813 |
| Jun 13, 2024 | 734.60 | 740.30 | 728.40 | 731.50 | 724.71 | 3,205 |
| Jun 12, 2024 | 735.80 | 742.90 | 732.00 | 733.00 | 726.20 | 1,399 |
| Jun 11, 2024 | 748.80 | 748.80 | 732.00 | 736.10 | 729.27 | 3,193 |
| Jun 10, 2024 | 750.70 | 752.80 | 739.00 | 745.20 | 738.29 | 3,442 |
| Jun 7, 2024 | 766.00 | 766.00 | 753.60 | 762.80 | 755.72 | 1,969 |
| Jun 6, 2024 | 757.70 | 766.60 | 757.70 | 762.20 | 755.13 | 3,864 |
| Jun 5, 2024 | 739.90 | 754.40 | 736.70 | 752.20 | 745.22 | 2,068 |
| Jun 4, 2024 | 738.90 | 743.60 | 735.40 | 735.40 | 728.58 | 1,021 |
| Jun 3, 2024 | 742.60 | 745.00 | 734.90 | 738.50 | 731.65 | 2,482 |
| May 31, 2024 | 733.00 | 738.50 | 731.40 | 735.20 | 728.38 | 1,388 |
| May 30, 2024 | 725.00 | 735.10 | 724.70 | 734.80 | 727.98 | 2,951 |
| May 29, 2024 | 742.80 | 742.80 | 724.70 | 724.70 | 717.98 | 5,226 |
| May 28, 2024 | 757.10 | 757.10 | 743.40 | 745.80 | 738.88 | 3,160 |
| May 27, 2024 | 750.70 | 755.70 | 749.80 | 755.70 | 748.69 | 1,639 |
| May 24, 2024 | 748.00 | 763.10 | 747.20 | 750.20 | 743.24 | 7,213 |
| May 23, 2024 | 752.20 | 755.40 | 749.50 | 752.20 | 745.22 | 2,586 |
| May 22, 2024 | 763.60 | 767.00 | 750.00 | 751.30 | 744.33 | 5,075 |
| May 21, 2024 | 776.40 | 778.20 | 767.80 | 768.70 | 761.57 | 882 |
| May 20, 2024 | 783.20 | 785.00 | 777.90 | 779.50 | 772.27 | 1,240 |
| May 17, 2024 | 785.20 | 790.40 | 779.90 | 783.10 | 775.83 | 1,255 |
| May 16, 2024 | 788.30 | 788.30 | 783.50 | 785.60 | 778.31 | 1,488 |
| May 15, 2024 | 788.80 | 789.80 | 773.60 | 788.50 | 781.18 | 2,414 |
| May 14, 2024 | 781.00 | 791.60 | 780.50 | 791.60 | 784.26 | 1,608 |
| May 13, 2024 | 790.70 | 792.40 | 782.00 | 782.80 | 775.54 | 1,582 |
| May 10, 2024 | 795.30 | 796.70 | 787.20 | 788.70 | 781.38 | 729 |
| May 9, 2024 | 784.80 | 788.40 | 778.40 | 788.40 | 781.09 | 2,129 |
| May 8, 2024 | 788.30 | 795.20 | 787.00 | 788.30 | 780.99 | 1,056 |
| May 7, 2024 | 788.00 | 790.60 | 777.80 | 788.70 | 781.38 | 1,553 |
| May 6, 2024 | 782.40 | 786.70 | 776.80 | 781.50 | 774.25 | 886 |
| May 3, 2024 | 772.60 | 790.90 | 771.00 | 782.60 | 775.34 | 2,301 |
| May 2, 2024 | 776.40 | 777.30 | 765.60 | 767.50 | 760.38 | 2,373 |
| Apr 30, 2024 | 778.60 | 781.20 | 772.30 | 777.20 | 769.99 | 1,890 |
| Apr 29, 2024 | 792.60 | 793.90 | 775.70 | 778.70 | 771.48 | 1,222 |
| Apr 26, 2024 | 790.40 | 797.40 | 784.90 | 792.00 | 784.65 | 1,370 |
| Apr 25, 2024 | 803.00 | 803.00 | 770.40 | 779.70 | 772.47 | 3,385 |
| Apr 24, 2024 | 796.50 | 810.00 | 793.00 | 799.70 | 792.28 | 2,285 |
| Apr 23, 2024 | 7.5 Dividend | |||||
| Apr 23, 2024 | 798.70 | 799.30 | 794.40 | 799.30 | 791.88 | 1,351 |
| Apr 22, 2024 | 804.70 | 804.70 | 792.20 | 798.90 | 784.06 | 1,563 |
Related Tickers
CHDRF Christian Dior SE
515.30
0.00%
HMI.F Hermès International Société en commandite par actions
2,315.00
+0.83%
HMI.DE Hermès International Société en commandite par actions
2,314.00
+1.36%
DIO.MU Christian Dior SE
447.20
+0.18%
PPX.DE Kering SA
169.92
+3.21%
8BU.F Brunello Cucinelli S.p.A.
97.04
+0.62%
KER.PA Kering SA
169.92
+3.31%
CFR.SW Compagnie Financière Richemont SA
140.45
+2.59%
RMS.PA Hermès International Société en commandite par actions
2,306.00
+0.83%
ELB.DE elumeo SE
2.0400
+0.99%