Paris - Delayed Quote EUR

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

Compare
648.00
+12.30
+(1.93%)
At close: 5:37:31 PM GMT+1
Currency in EUR
Date Open High Low Close
Adj Close
Volume
Jan 9, 2025 630.30 649.10 629.70 648.00 648.00 408,809
Jan 8, 2025 643.70 645.00 630.30 635.70 635.70 380,525
Jan 7, 2025 636.30 646.20 632.40 644.50 644.50 432,713
Jan 6, 2025 614.70 643.90 613.30 634.60 634.60 611,624
Jan 3, 2025 635.00 635.80 609.60 611.30 611.30 415,336
Jan 2, 2025 637.90 639.40 619.30 635.40 635.40 374,039
Dec 31, 2024 625.60 637.70 623.10 635.50 635.50 99,667
Dec 30, 2024 632.30 636.10 628.00 629.30 629.30 292,211
Dec 27, 2024 630.60 638.00 630.00 635.60 635.60 254,536
Dec 24, 2024 630.50 633.20 629.90 630.80 630.80 76,311
Dec 23, 2024 626.30 629.50 623.50 629.20 629.20 264,215
Dec 20, 2024 625.70 632.70 617.10 628.10 628.10 764,729
Dec 19, 2024 624.40 633.00 623.80 627.50 627.50 465,932
Dec 18, 2024 636.90 639.60 631.30 636.50 636.50 441,362
Dec 17, 2024 627.00 640.50 625.70 635.60 635.60 410,131
Dec 16, 2024 630.90 638.10 627.40 631.20 631.20 403,172
Dec 13, 2024 642.90 648.60 636.20 639.00 639.00 423,295
Dec 12, 2024 652.60 655.00 636.80 646.00 646.00 469,338
Dec 11, 2024 631.00 645.80 628.60 643.80 643.80 437,445
Dec 10, 2024 642.00 645.20 634.65 636.00 636.00 481,366
Dec 9, 2024 640.00 658.80 640.00 652.60 652.60 746,422
Dec 6, 2024 609.10 634.30 608.50 630.40 630.40 544,275
Dec 5, 2024 606.00 614.00 604.70 609.20 609.20 408,680
Dec 4, 2024 610.10 614.50 606.80 610.20 610.20 443,542
Dec 3, 2024 610.00 620.20 605.40 609.20 609.20 495,066
Dec 2, 2024 5.50 Dividend
Dec 2, 2024 585.10 608.80 582.20 606.10 606.10 617,665
Nov 29, 2024 584.90 593.10 583.40 592.50 587.00 440,017
Nov 28, 2024 589.60 592.90 586.00 586.50 581.06 260,194
Nov 27, 2024 591.70 595.20 586.70 590.10 584.62 386,614
Nov 26, 2024 589.30 607.70 581.30 596.00 590.47 379,593
Nov 25, 2024 593.00 600.10 590.30 592.50 587.00 617,916
Nov 22, 2024 579.70 585.10 570.70 583.00 577.59 412,214
Nov 21, 2024 570.20 576.20 566.90 574.90 569.56 361,231
Nov 20, 2024 582.50 585.50 575.40 575.40 570.06 301,138
Nov 19, 2024 588.40 591.50 569.20 577.30 571.94 501,362
Nov 18, 2024 589.40 590.20 582.20 588.60 583.14 288,165
Nov 15, 2024 581.00 591.50 579.70 586.30 580.86 370,430
Nov 14, 2024 572.00 587.20 565.40 584.40 578.98 590,102
Nov 13, 2024 571.90 578.40 569.90 574.00 568.67 550,029
Nov 12, 2024 585.30 591.30 565.70 572.40 567.09 962,644
Nov 11, 2024 601.00 606.70 597.60 599.50 593.93 386,814
Nov 8, 2024 621.50 621.80 595.40 598.40 592.85 645,633
Nov 7, 2024 601.70 623.60 599.00 619.00 613.25 461,210
Nov 6, 2024 605.50 627.40 597.20 603.10 597.50 508,054
Nov 5, 2024 610.60 610.80 599.30 602.60 597.01 310,746
Nov 4, 2024 611.00 618.80 606.30 606.70 601.07 239,750
Nov 1, 2024 610.70 614.10 608.40 611.00 605.33 263,325
Oct 31, 2024 615.00 617.30 605.30 609.80 604.14 525,312
Oct 30, 2024 624.10 625.90 608.60 618.10 612.36 536,640
Oct 29, 2024 631.50 644.50 630.00 630.90 625.04 361,684
Oct 28, 2024 632.40 639.50 628.20 632.10 626.23 339,359
Oct 25, 2024 626.60 628.80 621.50 627.00 621.18 320,113
Oct 24, 2024 613.20 635.60 613.20 628.70 622.86 517,019
Oct 23, 2024 611.30 617.80 609.20 613.60 607.90 277,957
Oct 22, 2024 612.40 619.70 609.30 616.00 610.28 317,511
Oct 21, 2024 620.80 625.70 609.70 611.00 605.33 343,944
Oct 18, 2024 615.20 630.80 615.20 623.20 617.42 593,408
Oct 17, 2024 605.30 613.60 598.50 609.40 603.74 448,798
Oct 16, 2024 587.90 610.50 578.80 602.40 596.81 1,140,718
Oct 15, 2024 637.70 639.00 621.70 625.40 619.59 638,849
Oct 14, 2024 651.60 652.20 632.30 637.80 631.88 569,992
Oct 11, 2024 650.00 654.80 646.10 653.10 647.04 344,991
Oct 10, 2024 656.40 659.30 651.00 655.00 648.92 374,144
Oct 9, 2024 658.70 660.90 648.40 656.40 650.31 360,690
Oct 8, 2024 639.30 659.80 633.40 655.50 649.42 503,394
Oct 7, 2024 666.00 681.90 664.30 679.80 673.49 549,344
Oct 4, 2024 658.30 669.20 656.30 661.90 655.76 468,425
Oct 3, 2024 665.40 665.50 654.20 661.00 654.86 338,628
Oct 2, 2024 669.00 676.10 661.30 668.40 662.20 404,963
Oct 1, 2024 680.00 686.10 660.40 664.00 657.84 602,354
Sep 30, 2024 699.40 707.80 687.60 688.50 682.11 653,733
Sep 27, 2024 700.00 703.40 682.50 703.40 696.87 1,037,670
Sep 26, 2024 646.00 678.50 643.50 678.50 672.20 1,241,572
Sep 25, 2024 614.00 620.90 611.10 617.50 611.77 356,730
Sep 24, 2024 616.90 623.30 609.90 614.10 608.40 615,136
Sep 23, 2024 590.00 595.10 582.10 595.10 589.58 488,038
Sep 20, 2024 606.00 606.90 591.90 591.90 586.41 1,100,069
Sep 19, 2024 611.00 618.40 607.30 614.00 608.30 488,717
Sep 18, 2024 608.90 609.50 595.90 595.90 590.37 674,035
Sep 17, 2024 608.20 611.90 603.50 607.70 602.06 519,693
Sep 16, 2024 608.30 613.50 603.20 603.60 598.00 338,885
Sep 13, 2024 606.00 614.90 606.00 608.10 602.46 545,500
Sep 12, 2024 616.70 617.50 603.00 606.80 601.17 438,724
Sep 11, 2024 612.40 619.30 602.40 607.00 601.37 453,877
Sep 10, 2024 614.00 620.80 610.60 612.40 606.72 324,128
Sep 9, 2024 612.00 620.20 608.50 616.20 610.48 402,861
Sep 6, 2024 619.00 622.20 612.00 612.00 606.32 546,371
Sep 5, 2024 640.80 640.90 617.40 619.20 613.45 745,288
Sep 4, 2024 652.60 659.80 641.30 642.60 636.63 577,522
Sep 3, 2024 677.50 681.50 670.00 670.90 664.67 250,244
Sep 2, 2024 670.90 673.40 662.20 673.20 666.95 212,577
Aug 30, 2024 678.70 688.00 674.30 674.30 668.04 410,037
Aug 29, 2024 667.80 677.60 667.00 677.40 671.11 267,209
Aug 28, 2024 672.80 674.10 665.80 666.20 660.02 282,346
Aug 27, 2024 683.90 686.40 668.30 669.80 663.58 293,654
Aug 26, 2024 681.50 686.00 680.90 682.00 675.67 144,375
Aug 23, 2024 678.00 681.40 673.40 681.10 674.78 263,102
Aug 22, 2024 680.90 685.60 678.00 678.00 671.71 201,641
Aug 21, 2024 675.00 681.50 675.00 678.80 672.50 233,343
Aug 20, 2024 675.90 680.00 674.90 677.80 671.51 282,425
Aug 19, 2024 660.90 676.30 660.10 674.50 668.24 372,040
Aug 16, 2024 658.80 662.00 654.40 658.10 651.99 293,393
Aug 15, 2024 644.30 659.40 641.10 656.00 649.91 317,095
Aug 14, 2024 641.60 646.10 638.30 644.20 638.22 385,129
Aug 13, 2024 639.00 640.50 625.60 634.20 628.31 247,798
Aug 12, 2024 640.00 641.50 634.20 635.10 629.20 260,891
Aug 9, 2024 635.20 642.30 632.40 636.00 630.10 256,475
Aug 8, 2024 627.50 634.00 621.30 633.30 627.42 282,647
Aug 7, 2024 627.40 635.00 621.10 631.40 625.54 365,579
Aug 6, 2024 624.00 625.70 615.20 621.90 616.13 421,207
Aug 5, 2024 621.00 626.50 611.50 624.30 618.50 724,542
Aug 2, 2024 637.50 640.70 627.30 630.50 624.65 523,366
Aug 1, 2024 647.70 649.00 639.50 642.00 636.04 501,010
Jul 31, 2024 661.00 661.40 650.10 653.00 646.94 521,957
Jul 30, 2024 656.60 661.90 650.80 652.40 646.34 373,851
Jul 29, 2024 665.60 666.40 650.80 654.70 648.62 285,420
Jul 26, 2024 650.60 666.30 650.20 663.10 656.94 354,343
Jul 25, 2024 657.00 658.60 648.90 652.60 646.54 454,726
Jul 24, 2024 661.20 672.70 646.50 659.40 653.28 884,635
Jul 23, 2024 691.40 702.40 686.70 691.60 685.18 278,780
Jul 22, 2024 685.30 696.00 684.80 692.10 685.68 300,825
Jul 19, 2024 690.00 693.70 678.00 679.80 673.49 531,464
Jul 18, 2024 698.60 699.70 690.30 690.30 683.89 297,447
Jul 17, 2024 693.40 697.10 685.00 690.20 683.79 411,556
Jul 16, 2024 702.10 703.70 692.00 692.10 685.68 301,037
Jul 15, 2024 718.70 721.10 700.80 705.60 699.05 268,855
Jul 12, 2024 714.20 728.90 713.80 724.80 718.07 319,569
Jul 11, 2024 705.30 712.50 702.00 710.00 703.41 304,957
Jul 10, 2024 688.50 700.10 685.40 697.60 691.12 328,745
Jul 9, 2024 697.00 698.30 685.60 686.90 680.52 472,423
Jul 8, 2024 711.00 719.30 695.70 695.70 689.24 475,097
Jul 5, 2024 723.90 726.00 712.60 716.40 709.75 172,452
Jul 4, 2024 719.80 722.30 717.40 719.80 713.12 177,633
Jul 3, 2024 714.00 725.60 712.40 714.80 708.16 323,582
Jul 2, 2024 711.90 714.70 703.10 709.60 703.01 270,194
Jul 1, 2024 730.20 732.40 711.40 712.00 705.39 302,616
Jun 28, 2024 714.40 717.80 709.40 713.60 706.98 397,918
Jun 27, 2024 726.60 735.60 714.60 715.50 708.86 288,905
Jun 26, 2024 738.60 741.80 720.30 727.00 720.25 314,903
Jun 25, 2024 722.10 737.80 721.10 736.80 729.96 315,702
Jun 24, 2024 718.00 730.20 716.70 726.50 719.76 262,912
Jun 21, 2024 712.70 719.50 710.40 717.30 710.64 902,570
Jun 20, 2024 707.70 715.80 706.20 713.60 706.98 375,045
Jun 19, 2024 707.00 711.40 703.30 707.00 700.44 302,306
Jun 18, 2024 723.70 726.70 707.90 710.10 703.51 322,705
Jun 17, 2024 713.80 717.40 701.00 717.40 710.74 349,463
Jun 14, 2024 726.00 729.70 707.60 711.40 704.80 617,570
Jun 13, 2024 735.90 740.40 728.00 731.50 724.71 317,043
Jun 12, 2024 737.40 743.80 732.20 735.40 728.57 356,415
Jun 11, 2024 749.80 751.10 731.20 736.60 729.76 436,146
Jun 10, 2024 750.60 753.10 738.10 746.30 739.37 349,551
Jun 7, 2024 766.20 767.60 753.30 762.50 755.42 334,398
Jun 6, 2024 758.10 767.40 756.50 762.70 755.62 348,718
Jun 5, 2024 741.70 755.00 735.30 752.60 745.61 282,633
Jun 4, 2024 740.00 744.50 735.00 735.00 728.18 239,063
Jun 3, 2024 742.50 745.00 734.90 738.00 731.15 220,908
May 31, 2024 734.20 738.80 731.70 734.90 728.08 556,189
May 30, 2024 724.10 734.80 723.70 734.40 727.58 293,903
May 29, 2024 742.80 744.10 724.20 724.20 717.48 531,558
May 28, 2024 756.40 758.70 743.30 745.40 738.48 260,605
May 27, 2024 750.30 756.20 748.50 756.20 749.18 137,570
May 24, 2024 748.00 757.80 746.70 750.00 743.04 250,821
May 23, 2024 751.80 755.80 749.70 752.80 745.81 233,402
May 22, 2024 765.20 767.00 749.60 751.90 744.92 384,139
May 21, 2024 777.70 778.80 767.70 768.10 760.97 289,755
May 20, 2024 783.50 785.80 777.70 779.10 771.87 139,035
May 17, 2024 782.00 790.60 779.20 783.20 775.93 337,814
May 16, 2024 785.60 788.60 782.60 786.00 778.70 199,466
May 15, 2024 790.70 790.70 773.10 789.00 781.68 288,308
May 14, 2024 783.60 791.90 780.10 791.90 784.55 196,008
May 13, 2024 792.60 793.10 782.10 782.60 775.34 167,046
May 10, 2024 795.10 796.40 787.00 788.40 781.08 303,924
May 9, 2024 785.00 789.00 778.10 789.00 781.68 150,180
May 8, 2024 790.00 795.70 786.00 787.90 780.59 204,110
May 7, 2024 787.80 790.80 777.80 789.40 782.07 215,579
May 6, 2024 784.70 787.00 776.90 781.70 774.44 131,557
May 3, 2024 773.00 791.50 770.50 782.00 774.74 232,682
May 2, 2024 780.00 780.50 765.00 767.00 759.88 233,167
Apr 30, 2024 779.90 781.60 772.00 774.40 767.21 316,018
Apr 29, 2024 794.50 795.00 775.50 779.20 771.97 228,207
Apr 26, 2024 789.00 797.70 784.00 792.20 784.85 230,329
Apr 25, 2024 804.80 805.70 770.20 778.00 770.78 312,597
Apr 24, 2024 794.50 810.80 792.50 800.20 792.77 242,086
Apr 23, 2024 7.50 Dividend
Apr 23, 2024 795.00 799.60 793.50 799.60 792.18 230,251
Apr 22, 2024 802.00 805.70 792.50 796.80 781.97 195,796
Apr 19, 2024 790.40 799.10 785.00 796.60 781.78 348,245
Apr 18, 2024 804.10 808.80 792.60 796.80 781.97 300,881
Apr 17, 2024 806.30 823.60 794.90 804.00 789.04 504,860
Apr 16, 2024 783.40 795.00 780.10 781.80 767.25 345,405
Apr 15, 2024 786.20 804.80 782.00 794.80 780.01 344,661
Apr 12, 2024 797.20 801.70 775.30 781.20 766.66 285,370
Apr 11, 2024 788.80 798.20 784.90 790.50 775.79 231,588
Apr 10, 2024 803.20 803.90 782.40 793.00 778.24 262,823
Apr 9, 2024 803.10 804.30 792.00 795.20 780.40 244,279
Apr 8, 2024 795.70 808.20 793.90 807.30 792.28 245,195
Apr 5, 2024 803.10 807.50 797.70 799.80 784.92 419,609
Apr 4, 2024 816.00 822.10 810.40 819.40 804.15 218,756
Apr 3, 2024 820.10 826.50 816.00 816.00 800.82 360,199
Apr 2, 2024 833.10 843.10 818.60 821.80 806.51 383,110
Mar 28, 2024 831.50 843.00 831.50 833.70 818.19 456,534
Mar 27, 2024 821.90 830.30 816.60 830.30 814.85 290,229
Mar 26, 2024 835.00 835.00 817.80 821.80 806.51 362,907
Mar 25, 2024 825.20 826.80 812.80 825.50 810.14 307,087
Mar 22, 2024 838.90 839.70 822.30 828.60 813.18 368,170
Mar 21, 2024 856.10 857.90 840.70 847.90 832.12 312,507
Mar 20, 2024 834.00 851.60 828.90 846.20 830.45 366,591
Mar 19, 2024 852.00 860.20 844.60 860.20 844.19 234,362
Mar 18, 2024 862.90 865.00 854.90 858.10 842.13 159,251
Mar 15, 2024 867.20 873.80 860.80 862.30 846.25 800,577
Mar 14, 2024 873.10 886.40 872.10 872.80 856.56 321,508
Mar 13, 2024 853.30 869.60 851.60 867.20 851.06 302,204
Mar 12, 2024 851.40 859.00 837.50 859.00 843.02 297,304
Mar 11, 2024 838.80 850.40 838.00 850.40 834.58 203,515
Mar 8, 2024 840.00 850.50 838.30 844.90 829.18 228,912
Mar 7, 2024 827.20 843.70 820.80 839.80 824.17 277,910
Mar 6, 2024 826.40 838.20 823.00 832.60 817.11 212,634
Mar 5, 2024 837.00 838.10 825.40 829.10 813.67 190,990
Mar 4, 2024 842.40 843.00 832.90 839.80 824.17 190,896
Mar 1, 2024 838.00 850.20 837.50 846.40 830.65 233,276
Feb 29, 2024 858.00 858.90 840.00 842.80 827.12 534,253
Feb 28, 2024 848.60 850.40 842.20 847.70 831.93 183,244
Feb 27, 2024 842.30 850.40 840.70 850.40 834.58 253,401
Feb 26, 2024 841.90 846.80 839.20 842.20 826.53 236,443
Feb 23, 2024 841.20 850.10 840.00 850.10 834.28 329,686
Feb 22, 2024 826.30 840.40 821.50 840.40 824.76 392,244
Feb 21, 2024 825.00 828.00 818.90 821.60 806.31 209,929
Feb 20, 2024 816.90 824.50 813.60 820.20 804.94 199,095
Feb 19, 2024 807.60 823.60 804.00 821.90 806.61 141,478
Feb 16, 2024 818.00 830.30 815.70 815.80 800.62 387,495
Feb 15, 2024 813.40 816.60 809.90 815.60 800.42 305,395
Feb 14, 2024 791.70 804.30 784.00 802.60 787.67 208,942
Feb 13, 2024 820.10 824.70 798.40 800.80 785.90 333,391
Feb 12, 2024 809.00 821.90 808.80 821.90 806.61 371,867
Feb 9, 2024 809.00 811.60 798.40 807.50 792.47 362,765
Feb 8, 2024 786.20 806.00 783.20 804.50 789.53 487,589
Feb 7, 2024 783.40 789.30 780.40 784.10 769.51 324,975
Feb 6, 2024 780.50 784.60 771.20 779.50 765.00 220,386
Feb 5, 2024 776.70 780.70 774.30 780.70 766.17 259,307
Feb 2, 2024 772.50 783.10 772.50 778.10 763.62 337,368
Feb 1, 2024 768.20 775.40 765.20 770.60 756.26 264,135
Jan 31, 2024 780.00 781.40 770.10 773.60 759.20 460,942
Jan 30, 2024 778.10 785.80 774.40 782.00 767.45 353,778
Jan 29, 2024 769.50 779.60 767.80 776.30 761.85 489,398
Jan 26, 2024 732.00 779.90 728.80 773.10 758.71 1,519,188
Jan 25, 2024 685.00 689.00 677.00 685.30 672.55 388,550
Jan 24, 2024 669.60 689.40 669.50 683.40 670.68 525,671
Jan 23, 2024 670.00 671.70 664.50 670.40 657.93 346,518
Jan 22, 2024 667.00 670.30 659.00 662.90 650.56 307,905
Jan 19, 2024 668.20 669.10 653.50 659.40 647.13 341,063
Jan 18, 2024 670.00 673.70 655.80 663.40 651.06 625,730
Jan 17, 2024 656.40 658.70 644.00 647.40 635.35 512,431
Jan 16, 2024 664.20 667.00 661.10 666.30 653.90 302,654
Jan 15, 2024 669.60 671.80 665.90 669.20 656.75 237,797
Jan 12, 2024 660.00 669.90 647.60 669.90 657.43 518,369
Jan 11, 2024 688.90 690.00 672.00 672.20 659.69 401,115
Jan 10, 2024 683.90 688.50 680.80 683.00 670.29 330,019
Jan 9, 2024 691.30 695.50 679.80 680.70 668.03 316,477

Related Tickers

RMS.PA Hermès International Société en commandite par actions
2,377.00
+0.30%
 
KER.PA Kering SA
228.75
+0.90%
 
CFR.SW Compagnie Financière Richemont SA
139.55
-0.99%
 
CDI.PA Christian Dior SE
606.00
+1.00%
 
BRBY.L Burberry Group plc
956.80
+0.55%
 
CPRI Capri Holdings Limited
21.51
+0.23%
 
BC.MI Brunello Cucinelli S.p.A.
109.60
+0.37%
 
UHR.SW The Swatch Group AG
157.50
-2.99%
 
HESAY Hermès International Société en commandite par actions
244.59
+0.30%
 
WOSG.L Watches of Switzerland Group PLC
524.50
+0.87%