ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

MC Lvmh Moet Hennessy Louis Vuitton SE

833.70
3.40 (0.41%)
Mar 28 2024 - Closed
Delayed by 15 minutes

MC Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 833.70 3.40 0.41% 831.50 843.00 831.50 456,534
Mar 27 2024 830.30 8.50 1.03% 821.90 830.30 816.60 290,229
Mar 26 2024 821.80 -3.70 -0.45% 835.00 835.00 817.80 362,907
Mar 25 2024 825.50 -3.10 -0.37% 825.20 826.80 812.80 307,087
Mar 22 2024 828.60 -19.30 -2.28% 838.90 839.70 822.30 368,170
Mar 21 2024 847.90 1.70 0.20% 856.10 857.90 840.70 312,507
Mar 20 2024 846.20 -14.00 -1.63% 834.00 851.60 828.90 366,591
Mar 19 2024 860.20 2.10 0.24% 852.00 860.20 844.60 234,362
Mar 18 2024 858.10 -4.20 -0.49% 862.90 865.00 854.90 159,251
Mar 15 2024 862.30 -10.50 -1.20% 867.20 873.80 860.80 800,577
Mar 14 2024 872.80 5.60 0.65% 873.10 886.40 872.10 321,508
Mar 13 2024 867.20 8.20 0.95% 853.30 869.60 851.60 303,405
Mar 12 2024 859.00 8.60 1.01% 851.40 859.00 837.50 297,304
Mar 11 2024 850.40 5.50 0.65% 838.80 850.40 838.00 203,515
Mar 08 2024 844.90 5.10 0.61% 840.00 850.50 838.30 228,912
Mar 07 2024 839.80 7.20 0.86% 827.20 843.70 820.80 277,910
Mar 06 2024 832.60 3.50 0.42% 826.40 838.20 823.00 212,634
Mar 05 2024 829.10 -10.70 -1.27% 837.00 838.10 825.40 191,441
Mar 04 2024 839.80 -6.60 -0.78% 842.40 843.00 832.90 190,896
Mar 01 2024 846.40 3.60 0.43% 838.00 850.20 837.50 233,276
Feb 29 2024 842.80 -4.90 -0.58% 858.00 858.90 840.00 534,253
Feb 28 2024 847.70 -2.70 -0.32% 848.60 850.40 842.20 183,244
Feb 27 2024 850.40 8.20 0.97% 842.30 850.40 840.70 253,401
Feb 26 2024 842.20 -7.90 -0.93% 841.90 846.80 839.20 236,443
Feb 23 2024 850.10 9.70 1.15% 841.20 850.10 840.00 329,686
Feb 22 2024 840.40 18.80 2.29% 826.30 840.40 821.50 392,244
Feb 21 2024 821.60 1.40 0.17% 825.00 828.00 818.90 209,929
Feb 20 2024 820.20 -1.70 -0.21% 816.90 824.50 813.60 199,095
Feb 19 2024 821.90 6.10 0.75% 807.60 823.60 804.00 141,478
Feb 16 2024 815.80 0.20 0.02% 818.00 830.30 815.70 387,495
Feb 15 2024 815.60 13.00 1.62% 813.40 816.60 809.90 305,395
Feb 14 2024 802.60 1.80 0.22% 791.70 804.30 784.00 208,942
Feb 13 2024 800.80 -21.10 -2.57% 820.10 824.70 798.40 333,391
Feb 12 2024 821.90 14.40 1.78% 809.00 821.90 808.80 371,867
Feb 09 2024 807.50 3.00 0.37% 809.00 811.60 798.40 362,765
Feb 08 2024 804.50 20.40 2.60% 786.20 806.00 783.20 487,589
Feb 07 2024 784.10 4.60 0.59% 783.40 789.30 780.40 324,975
Feb 06 2024 779.50 -1.20 -0.15% 780.50 784.60 771.20 220,386
Feb 05 2024 780.70 2.60 0.33% 776.70 780.70 774.30 259,307
Feb 02 2024 778.10 7.50 0.97% 772.50 783.10 772.50 337,368
Feb 01 2024 770.60 -3.00 -0.39% 768.20 775.40 765.20 264,135
Jan 31 2024 773.60 -8.40 -1.07% 780.00 781.40 770.10 460,942
Jan 30 2024 782.00 5.70 0.73% 778.10 785.80 774.40 353,778
Jan 29 2024 776.30 3.20 0.41% 769.50 779.60 767.80 489,398
Jan 26 2024 773.10 87.80 12.81% 732.00 779.90 728.80 1,519,188
Jan 25 2024 685.30 1.90 0.28% 685.00 689.00 677.00 388,550
Jan 24 2024 683.40 13.00 1.94% 669.60 689.40 669.50 525,671
Jan 23 2024 670.40 7.50 1.13% 670.00 671.70 664.50 346,518
Jan 22 2024 662.90 3.50 0.53% 667.00 670.30 659.00 307,905
Jan 19 2024 659.40 -4.00 -0.60% 668.20 669.10 653.50 341,063
Jan 18 2024 663.40 16.00 2.47% 670.00 673.70 655.80 625,730
Jan 17 2024 647.40 -18.90 -2.84% 656.40 658.70 644.00 512,431
Jan 16 2024 666.30 -2.90 -0.43% 664.20 667.00 661.10 302,654
Jan 15 2024 669.20 -0.70 -0.10% 671.90 676.00 665.90 237,797
Jan 12 2024 669.90 -2.30 -0.34% 660.00 669.90 647.60 518,369
Jan 11 2024 672.20 -10.80 -1.58% 688.90 690.00 672.00 401,115
Jan 10 2024 683.00 2.30 0.34% 683.90 688.50 680.80 330,019
Jan 09 2024 680.70 -10.60 -1.53% 691.30 695.50 679.80 316,477
Jan 08 2024 691.30 2.40 0.35% 687.50 691.30 679.10 337,785
Jan 05 2024 688.90 -8.90 -1.28% 690.70 694.10 680.60 346,418
Jan 04 2024 697.80 2.40 0.35% 693.50 701.00 693.40 307,568
Jan 03 2024 695.40 -27.60 -3.82% 718.00 720.40 692.80 422,816
Jan 02 2024 723.00 -10.60 -1.44% 740.00 740.50 718.70 271,775

Your Recent History

Delayed Upgrade Clock