tiprankstipranks
Trending News
More News >
LVMH Moet Hennessy Louis Vuitton SE (FR:MC)
:MC
France Market

LVMH Moet Hennessy Louis Vuitton (MC) Historical Prices

Compare
836 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 08, 2025
474.75
484.90
472.85
482.65
482.65
+1.54%
417,527
0.64
Jul 07, 2025
478.00
479.15
470.60
475.35
475.35
-0.42%
327,388
0.49
Jul 04, 2025
482.70
483.60
474.90
477.35
477.35
-1.76%
359,252
0.53
Jul 03, 2025
495.00
495.25
485.05
485.90
485.90
-0.53%
600,087
0.89
Jul 02, 2025
474.20
492.65
466.15
488.50
488.50
+4.15%
1,092,297
1.64
Jul 01, 2025
446.50
469.05
446.50
469.05
469.05
+5.50%
676,415
1.02
Jun 30, 2025
449.95
452.95
444.60
444.60
444.60
-1.05%
627,500
0.94
Jun 27, 2025
441.10
449.30
440.30
449.30
449.30
+2.69%
536,063
0.81
Jun 26, 2025
445.30
449.80
436.55
437.55
437.55
-1.63%
561,542
0.85
Jun 25, 2025
453.65
456.00
443.85
444.80
444.80
-1.93%
480,189
0.73
Jun 24, 2025
465.10
467.20
450.00
453.55
453.55
+0.83%
513,993
0.78
Jun 23, 2025
445.70
451.30
444.03
449.80
449.80
-0.03%
399,236
0.59
Jun 20, 2025
454.75
457.00
448.70
449.95
449.95
-0.57%
1,523,772
2.33
Jun 19, 2025
456.00
459.80
450.55
452.55
452.55
-2.48%
475,583
0.73
Jun 18, 2025
459.80
466.20
459.60
464.05
464.05
+0.73%
380,815
0.58
Jun 17, 2025
461.40
467.25
459.15
460.70
460.70
-1.42%
409,249
0.62
Jun 16, 2025
461.30
469.60
461.30
467.35
467.35
+1.29%
428,699
0.65
Jun 13, 2025
460.00
463.25
457.25
461.40
461.40
-1.59%
574,846
0.87
Jun 12, 2025
468.00
472.30
462.95
468.85
468.85
-0.37%
525,876
0.80
Jun 11, 2025
476.85
482.75
470.50
470.60
470.60
-0.90%
637,539
0.97
Jun 10, 2025
466.75
475.40
466.15
474.85
474.85
+0.70%
524,847
0.79
Jun 09, 2025
471.00
477.35
470.45
471.55
471.55
+0.06%
390,447
0.59
Jun 06, 2025
468.00
474.15
467.70
471.25
471.25
+0.24%
289,488
0.43
Jun 05, 2025
481.15
483.95
467.70
470.10
470.10
-1.37%
545,281
0.81
Jun 04, 2025
475.00
479.30
470.90
476.65
476.65
+0.64%
529,986
0.79
Jun 03, 2025
475.80
477.75
466.00
473.60
473.60
-0.75%
594,655
0.88
Jun 02, 2025
471.85
478.90
467.35
477.20
477.20
-0.22%
432,937
0.64
May 30, 2025
481.10
483.50
477.15
478.25
478.25
-0.62%
930,255
1.39
May 29, 2025
495.10
497.65
479.20
481.25
481.25
-0.50%
367,399
0.55
May 28, 2025
485.00
486.10
481.70
483.65
483.65
+0.36%
533,957
0.80
May 27, 2025
475.75
485.00
475.40
481.90
481.90
-0.32%
440,665
0.66
May 26, 2025
487.05
488.70
480.25
483.45
483.45
+0.93%
318,156
0.47
May 23, 2025
486.80
489.85
466.80
479.00
479.00
-1.26%
830,264
1.25
May 22, 2025
486.15
491.95
477.60
485.10
485.10
-1.73%
762,477
1.16
May 21, 2025
498.40
502.10
490.30
493.65
493.65
-2.23%
582,521
0.89
May 20, 2025
499.00
505.60
492.80
504.90
504.90
+1.26%
491,158
0.76
May 19, 2025
501.50
505.50
491.45
498.60
498.60
-1.05%
565,433
0.87
May 16, 2025
506.60
510.70
499.25
503.90
503.90
-0.67%
793,318
1.23
May 15, 2025
518.90
521.00
505.80
507.30
507.30
-3.41%
585,025
0.91
May 14, 2025
537.90
537.90
521.20
525.20
525.20
-2.18%
585,731
0.92
May 13, 2025
532.00
541.10
530.20
536.90
536.90
+1.21%
627,140
0.99
May 12, 2025
509.00
536.40
508.30
530.50
530.50
+7.01%
924,869
1.48
May 09, 2025
492.40
498.25
491.45
495.75
495.75
+1.73%
503,875
0.80
May 08, 2025
485.80
496.70
482.35
487.30
487.30
+0.79%
673,673
1.08
May 07, 2025
489.10
491.00
482.00
483.50
483.50
-1.14%
542,053
0.88
May 06, 2025
492.00
492.95
484.40
489.10
489.10
-0.64%
476,847
0.77
May 05, 2025
496.80
497.90
490.55
492.25
492.25
-0.73%
389,637
0.62
May 02, 2025
496.20
497.80
485.95
495.85
495.85
+1.63%
793,013
1.28
Apr 30, 2025
490.90
493.35
483.20
487.90
487.90
-0.29%
889,223
1.43
Apr 29, 2025
499.70
503.20
489.30
489.30
489.30
-2.53%
711,370
1.15
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis