LVMH Moët Hennessy - Louis Vuitton, Société Européenne (MC) Price History
Daily open, high, low, close and volume for LVMH Moët Hennessy - Louis Vuitton, Société Européenne (MC) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €384.95 | €385.15 | €380.00 | €380.00 | 105 |
| 2026-10-08 | €386.90 | €386.90 | €382.65 | €383.70 | 125 |
| 2026-10-07 | €381.95 | €388.50 | €381.50 | €387.75 | 94 |
| 2026-10-06 | €382.00 | €385.30 | €382.00 | €384.40 | 75 |
| 2026-10-05 | €379.45 | €382.15 | €377.50 | €380.05 | 184 |
| 2026-10-02 | €379.40 | €382.05 | €379.40 | €379.70 | 55 |
| 2026-10-01 | €386.20 | €386.20 | €379.45 | €379.45 | 219 |
| 2026-09-30 | €394.00 | €395.75 | €392.70 | €392.70 | 2 |
| 2026-09-29 | €399.45 | €399.45 | €395.30 | €395.30 | 23 |
| 2026-09-28 | €399.60 | €399.80 | €393.55 | €398.35 | 167 |
| 2026-09-25 | €400.35 | €400.35 | €396.20 | €396.20 | 79 |
| 2026-09-24 | €403.35 | €403.35 | €397.45 | €400.10 | 41 |
| 2026-09-23 | €405.55 | €405.55 | €397.90 | €397.90 | 21 |
| 2026-09-22 | €402.70 | €408.65 | €402.70 | €405.00 | 123 |
| 2026-09-21 | €403.70 | €409.20 | €400.85 | €409.20 | 70 |
| 2026-09-18 | €408.95 | €408.95 | €402.30 | €402.30 | 87 |
| 2026-09-17 | €415.20 | €415.20 | €411.45 | €411.80 | 67 |
| 2026-09-16 | €405.65 | €410.75 | €403.85 | €410.75 | 54 |
| 2026-09-15 | €413.25 | €413.25 | €405.95 | €407.25 | 176 |
| 2026-09-14 | €414.00 | €417.50 | €408.60 | €416.80 | 184 |
| 2026-09-11 | €409.60 | €419.10 | €408.90 | €414.55 | 385 |
| 2026-09-10 | €410.45 | €410.65 | €406.35 | €408.85 | 190 |
| 2026-09-09 | €421.20 | €421.20 | €409.75 | €413.20 | 338 |
| 2026-09-08 | €429.05 | €431.30 | €426.65 | €431.30 | 163 |
| 2026-09-07 | €426.70 | €432.00 | €424.75 | €431.45 | 72 |
| 2026-09-04 | €433.55 | €433.55 | €429.15 | €431.10 | 244 |
| 2026-09-03 | €435.45 | €435.45 | €425.60 | €428.45 | 377 |
| 2026-09-02 | €440.85 | €441.85 | €436.55 | €439.25 | 307 |
| 2026-09-01 | €454.40 | €454.40 | €446.95 | €446.95 | 64 |
| 2026-08-31 | €458.70 | €458.70 | €456.20 | €457.70 | 42 |
| 2026-08-28 | €452.10 | €458.05 | €452.10 | €457.55 | 72 |
| 2026-08-27 | €449.65 | €450.45 | €445.60 | €445.60 | 26 |
| 2026-08-26 | €454.25 | €457.15 | €453.35 | €454.00 | 130 |
| 2026-08-25 | €457.50 | €457.50 | €454.25 | €454.25 | 130 |
| 2026-08-24 | €451.95 | €458.85 | €451.95 | €458.85 | 115 |
| 2026-08-21 | €443.40 | €450.30 | €443.40 | €450.30 | 22 |
| 2026-08-20 | €454.15 | €454.15 | €448.15 | €448.15 | 30 |
| 2026-08-19 | €447.05 | €452.95 | €446.95 | €452.90 | 55 |
| 2026-08-18 | €446.65 | €448.30 | €446.65 | €447.65 | 0 |
| 2026-08-17 | €440.05 | €455.85 | €440.05 | €446.40 | 221 |
| 2026-08-14 | €461.90 | €461.90 | €459.45 | €459.45 | 95 |
| 2026-08-13 | €467.95 | €467.95 | €464.00 | €464.00 | 21 |
| 2026-08-12 | €472.65 | €472.65 | €460.60 | €460.60 | 108 |
| 2026-08-11 | €481.65 | €484.65 | €479.00 | €479.00 | 52 |
| 2026-08-10 | €483.05 | €484.05 | €482.25 | €482.25 | 21 |
| 2026-08-07 | €480.05 | €481.85 | €479.55 | €479.55 | 58 |
| 2026-08-06 | €484.80 | €486.45 | €483.65 | €483.65 | 46 |
| 2026-08-05 | €479.15 | €479.15 | €473.10 | €477.75 | 110 |
| 2026-08-04 | €482.95 | €483.25 | €476.85 | €483.25 | 131 |
| 2026-08-03 | €477.50 | €493.15 | €477.50 | €493.15 | 88 |
| 2026-07-31 | €471.45 | €478.70 | €471.45 | €472.65 | 93 |
| 2026-07-30 | €467.30 | €475.55 | €467.25 | €472.85 | 152 |
| 2026-07-29 | €478.45 | €482.60 | €468.55 | €468.55 | 280 |
| 2026-07-28 | €469.20 | €470.45 | €452.40 | €469.95 | 471 |
| 2026-07-27 | €467.45 | €467.45 | €463.30 | €465.35 | 136 |
| 2026-07-24 | €453.45 | €460.85 | €450.00 | €460.85 | 182 |
| 2026-07-23 | €465.70 | €465.70 | €453.35 | €453.35 | 189 |
| 2026-07-22 | €473.95 | €477.65 | €472.65 | €476.25 | 107 |
| 2026-07-21 | €482.80 | €485.40 | €479.00 | €479.00 | 174 |
| 2026-07-20 | €493.30 | €493.30 | €485.20 | €485.20 | 126 |
| 2026-07-17 | €500.60 | €500.60 | €491.70 | €494.50 | 49 |
| 2026-07-16 | €492.70 | €502.00 | €492.70 | €501.70 | 121 |
| 2026-07-15 | €497.80 | €497.80 | €482.35 | €493.00 | 178 |
| 2026-07-14 | €482.60 | €484.80 | €475.40 | €484.10 | 122 |
| 2026-07-13 | €487.75 | €493.00 | €486.70 | €491.05 | 25 |
| 2026-07-10 | €493.95 | €493.95 | €488.75 | €488.75 | 77 |
| 2026-07-09 | €487.90 | €493.15 | €487.65 | €493.15 | 109 |
| 2026-07-08 | €490.50 | €492.15 | €481.00 | €483.70 | 287 |
| 2026-07-07 | €497.35 | €501.10 | €496.25 | €496.70 | 110 |
| 2026-07-06 | €498.05 | €503.20 | €490.40 | €490.40 | 107 |
| 2026-07-03 | €495.75 | €495.75 | €491.70 | €494.80 | 84 |
| 2026-07-02 | €485.00 | €500.80 | €485.00 | €497.40 | 262 |
| 2026-07-01 | €481.20 | €482.65 | €474.65 | €482.65 | 234 |
| 2026-06-30 | €488.40 | €488.40 | €478.75 | €484.90 | 67 |
| 2026-06-29 | €493.60 | €495.75 | €488.80 | €493.40 | 71 |
| 2026-06-26 | €496.05 | €496.75 | €488.85 | €495.00 | 134 |
| 2026-06-25 | €488.80 | €496.90 | €488.80 | €492.85 | 69 |
| 2026-06-24 | €491.05 | €494.60 | €488.50 | €493.85 | 210 |
| 2026-06-23 | €477.55 | €484.20 | €477.55 | €484.20 | 45 |
| 2026-06-22 | €498.60 | €498.60 | €483.60 | €483.60 | 225 |
| 2026-06-19 | €514.50 | €515.10 | €502.70 | €502.90 | 26 |
| 2026-06-18 | €509.40 | €516.50 | €509.40 | €516.50 | 1 |
| 2026-06-17 | €518.40 | €522.10 | €510.10 | €510.10 | 23 |
| 2026-06-16 | €514.60 | €520.60 | €510.80 | €520.60 | 9 |
| 2026-06-15 | €535.60 | €538.00 | €515.20 | €515.20 | 79 |
| 2026-06-12 | €508.60 | €518.60 | €508.60 | €512.40 | 93 |
| 2026-06-11 | €489.60 | €507.00 | €489.60 | €493.10 | 483 |
| 2026-06-10 | €497.35 | €497.35 | €486.45 | €489.10 | 134 |
| 2026-06-09 | €481.85 | €491.80 | €481.85 | €491.80 | 100 |
| 2026-06-08 | €472.05 | €481.50 | €470.95 | €480.60 | 104 |
| 2026-06-05 | €476.75 | €483.60 | €476.75 | €479.00 | 150 |
| 2026-06-04 | €464.70 | €479.30 | €464.70 | €471.50 | 196 |
| 2026-06-03 | €472.85 | €472.85 | €460.30 | €460.30 | 22 |
| 2026-06-02 | €473.60 | €477.15 | €473.30 | €474.35 | 84 |
| 2026-06-01 | €474.45 | €481.45 | €466.15 | €468.85 | 327 |
| 2026-05-29 | €483.85 | €489.85 | €480.65 | €480.65 | 86 |
| 2026-05-28 | €477.70 | €482.40 | €474.95 | €481.90 | 217 |
| 2026-05-27 | €476.15 | €492.35 | €476.15 | €484.80 | 160 |
| 2026-05-26 | €473.90 | €473.90 | €470.05 | €470.05 | 26 |
| 2026-05-25 | €474.65 | €479.35 | €474.65 | €479.05 | 44 |
| 2026-05-22 | €470.65 | €475.55 | €470.65 | €472.50 | 90 |
| 2026-05-21 | €473.30 | €479.05 | €470.00 | €473.15 | 221 |
| 2026-05-20 | €460.80 | €473.95 | €460.70 | €473.95 | 110 |
| 2026-05-19 | €455.25 | €464.55 | €455.25 | €460.95 | 82 |
| 2026-05-18 | €447.40 | €458.90 | €445.75 | €457.75 | 73 |
| 2026-05-15 | €457.60 | €459.45 | €454.40 | €455.95 | 44 |
| 2026-05-14 | €454.90 | €460.30 | €454.90 | €460.30 | 1 |
| 2026-05-13 | €451.05 | €451.65 | €446.65 | €451.65 | 60 |
| 2026-05-12 | €450.95 | €456.90 | €450.95 | €453.10 | 3 |
| 2026-05-11 | €470.45 | €470.45 | €452.70 | €455.30 | 5 |
| 2026-05-08 | €474.60 | €475.15 | €472.30 | €472.30 | 76 |
| 2026-05-07 | €484.05 | €491.90 | €479.90 | €484.05 | 79 |
| 2026-05-06 | €461.95 | €484.00 | €461.95 | €474.25 | 330 |
| 2026-05-05 | €443.25 | €456.20 | €443.25 | €447.75 | 73 |
| 2026-05-04 | €449.30 | €453.25 | €445.75 | €450.15 | 177 |
| 2026-04-30 | €445.40 | €450.80 | €441.00 | €449.10 | 39 |
| 2026-04-29 | €451.75 | €452.30 | €447.85 | €447.85 | 25 |
| 2026-04-28 | €460.75 | €464.20 | €459.60 | €460.05 | 26 |
| 2026-04-27 | €473.70 | €473.70 | €468.15 | €469.35 | 1 |
| 2026-04-24 | €466.75 | €470.10 | €466.75 | €470.10 | 1 |
| 2026-04-23 | €471.00 | €475.65 | €469.40 | €474.20 | 27 |
| 2026-04-22 | €483.95 | €483.95 | €475.95 | €476.35 | 11 |
| 2026-04-21 | €488.50 | €496.40 | €488.50 | €490.00 | 45 |
| 2026-04-20 | €487.95 | €491.95 | €487.85 | €488.05 | 88 |
| 2026-04-17 | €486.35 | €501.30 | €484.80 | €499.85 | 112 |
| 2026-04-16 | €484.70 | €487.55 | €484.70 | €487.55 | 19 |
| 2026-04-15 | €471.45 | €482.60 | €471.35 | €479.60 | 115 |
| 2026-04-14 | €470.10 | €485.60 | €470.10 | €485.60 | 66 |
| 2026-04-13 | €475.65 | €480.45 | €474.00 | €480.45 | 23 |
| 2026-04-10 | €487.65 | €491.90 | €484.90 | €484.90 | 141 |
| 2026-04-09 | €479.65 | €481.85 | €476.75 | €479.30 | 86 |
| 2026-04-08 | €497.50 | €503.60 | €497.50 | €503.60 | 0 |
| 2026-04-07 | €475.45 | €480.45 | €465.85 | €465.85 | 310 |
| 2026-04-02 | €466.45 | €470.35 | €465.00 | €470.35 | 67 |
| 2026-04-01 | €470.80 | €471.10 | €468.45 | €471.10 | 88 |
| 2026-03-31 | €461.90 | €463.70 | €461.50 | €463.70 | 50 |
| 2026-03-30 | €456.45 | €462.95 | €456.45 | €462.95 | 34 |
| 2026-03-27 | €456.40 | €457.55 | €454.75 | €455.70 | 30 |
| 2026-03-26 | €459.80 | €465.80 | €458.40 | €458.40 | 48 |
| 2026-03-25 | €467.45 | €467.45 | €458.75 | €461.15 | 78 |
| 2026-03-24 | €471.25 | €471.25 | €460.20 | €463.55 | 90 |
| 2026-03-23 | €453.70 | €474.85 | €453.70 | €468.45 | 202 |
| 2026-03-20 | €465.50 | €465.50 | €454.90 | €455.30 | 97 |
| 2026-03-19 | €461.35 | €464.60 | €459.65 | €462.05 | 98 |
| 2026-03-18 | €476.20 | €476.95 | €465.70 | €467.00 | 32 |
| 2026-03-17 | €476.40 | €476.40 | €471.70 | €475.60 | 17 |
| 2026-03-16 | €468.10 | €477.15 | €468.10 | €477.15 | 25 |
| 2026-03-13 | €488.50 | €490.40 | €483.45 | €485.60 | 128 |
| 2026-03-12 | €495.25 | €495.25 | €492.45 | €494.75 | 0 |
| 2026-03-11 | €498.45 | €504.90 | €498.25 | €500.50 | 44 |
| 2026-03-10 | €508.60 | €508.60 | €503.50 | €503.50 | 20 |
| 2026-03-09 | €488.30 | €498.80 | €488.30 | €495.95 | 210 |
| 2026-03-06 | €507.00 | €510.30 | €498.60 | €499.10 | 40 |
| 2026-03-05 | €508.00 | €508.00 | €499.85 | €507.30 | 82 |
| 2026-03-04 | €505.60 | €505.60 | €502.30 | €502.70 | 24 |
| 2026-03-03 | €512.00 | €512.00 | €503.70 | €503.70 | 26 |
| 2026-03-02 | €519.00 | €527.10 | €519.00 | €521.50 | 25 |
| 2026-02-27 | €546.60 | €548.80 | €542.80 | €542.80 | 0 |
| 2026-02-26 | €552.20 | €557.50 | €552.20 | €555.40 | 38 |
| 2026-02-25 | €565.00 | €565.00 | €553.70 | €556.10 | 0 |
| 2026-02-24 | €556.30 | €564.30 | €556.30 | €564.30 | 0 |
| 2026-02-23 | €553.30 | €568.80 | €553.30 | €562.60 | 70 |
| 2026-02-20 | €547.00 | €556.20 | €545.80 | €556.20 | 17 |
| 2026-02-19 | €527.00 | €527.80 | €524.10 | €526.90 | 1 |
| 2026-02-18 | €528.70 | €528.70 | €524.10 | €525.70 | 0 |
| 2026-02-17 | €515.60 | €526.60 | €515.60 | €526.60 | 33 |
| 2026-02-16 | €519.90 | €525.60 | €519.50 | €520.30 | 44 |
| 2026-02-13 | €521.30 | €521.30 | €513.90 | €513.90 | 34 |
| 2026-02-12 | €533.20 | €533.20 | €526.60 | €526.60 | 38 |
| 2026-02-11 | €537.60 | €537.60 | €527.60 | €529.40 | 20 |
| 2026-02-10 | €542.10 | €543.00 | €533.40 | €538.00 | 23 |
| 2026-02-09 | €536.80 | €536.80 | €533.30 | €533.80 | 0 |
| 2026-02-06 | €531.80 | €534.70 | €531.80 | €534.20 | 0 |
| 2026-02-05 | €541.90 | €541.90 | €535.00 | €538.60 | 8 |
| 2026-02-04 | €528.90 | €531.00 | €528.50 | €529.70 | 0 |
| 2026-02-03 | €538.90 | €538.90 | €527.10 | €527.10 | 0 |
| 2026-02-02 | €547.70 | €547.70 | €544.50 | €544.50 | 10 |
| 2026-01-30 | €545.10 | €549.40 | €545.10 | €548.40 | 0 |
| 2026-01-29 | €543.50 | €549.30 | €541.50 | €549.30 | 32 |
| 2026-01-28 | €558.30 | €558.30 | €543.20 | €543.20 | 0 |
| 2026-01-27 | €587.20 | €588.70 | €586.70 | €588.70 | 36 |
| 2026-01-26 | €589.90 | €589.90 | €587.70 | €589.10 | 0 |
| 2026-01-23 | €593.00 | €593.00 | €588.90 | €588.90 | 0 |
| 2026-01-22 | €595.30 | €595.30 | €592.30 | €594.80 | 18 |
| 2026-01-21 | €579.00 | €583.50 | €576.20 | €583.50 | 42 |
| 2026-01-20 | €574.60 | €574.60 | €563.90 | €568.30 | 82 |
| 2026-01-19 | €583.50 | €585.90 | €583.50 | €584.30 | 0 |
| 2026-01-16 | €623.10 | €623.10 | €609.40 | €609.40 | 10 |
| 2026-01-15 | €637.20 | €637.20 | €624.50 | €635.60 | 16 |
| 2026-01-14 | €650.00 | €650.00 | €639.10 | €644.80 | 16 |
| 2026-01-13 | €646.70 | €649.90 | €645.00 | €649.90 | 1 |
| 2026-01-12 | €650.60 | €653.70 | €647.00 | €647.00 | 10 |
| 2026-01-09 | €639.40 | €649.70 | €639.40 | €649.70 | 0 |
| 2026-01-08 | €628.00 | €628.00 | €624.70 | €627.00 | 4 |
| 2026-01-07 | €640.20 | €640.20 | €624.40 | €625.80 | 5 |
| 2026-01-06 | €638.90 | €638.90 | €634.40 | €636.50 | 0 |
| 2026-01-05 | €641.40 | €641.40 | €639.10 | €640.50 | 0 |
| 2026-01-02 | €642.20 | €644.80 | €641.90 | €644.80 | 20 |
| 2025-12-30 | €630.90 | €637.60 | €630.90 | €637.60 | 0 |
| 2025-12-29 | €633.50 | €633.50 | €631.40 | €632.80 | 5 |
| 2025-12-23 | €625.80 | €629.40 | €625.80 | €629.40 | 0 |
| 2025-12-22 | €632.20 | €632.20 | €628.70 | €628.80 | 5 |
| 2025-12-19 | €632.00 | €637.40 | €632.00 | €634.70 | 0 |
| 2025-12-18 | €628.30 | €633.00 | €628.30 | €633.00 | 2 |
| 2025-12-17 | €630.70 | €631.10 | €617.60 | €617.60 | 45 |
| 2025-12-16 | €626.60 | €635.40 | €626.60 | €633.30 | 0 |
| 2025-12-15 | €630.90 | €635.20 | €628.70 | €628.70 | 0 |
| 2025-12-12 | €625.30 | €626.80 | €625.30 | €626.80 | 0 |
| 2025-12-11 | €626.80 | €626.90 | €621.60 | €626.90 | 1 |
| 2025-12-10 | €613.40 | €615.40 | €613.40 | €614.90 | 2 |
| 2025-12-09 | €617.60 | €617.60 | €616.60 | €617.50 | 5 |
| 2025-12-08 | €623.30 | €623.30 | €622.10 | €622.10 | 0 |
| 2025-12-05 | €627.10 | €628.70 | €622.70 | €622.70 | 40 |
| 2025-12-04 | €631.60 | €633.80 | €631.50 | €633.00 | 17 |
| 2025-12-03 | €641.40 | €641.40 | €627.80 | €629.80 | 0 |
| 2025-12-02 | €637.10 | €645.00 | €637.10 | €638.10 | 0 |
| 2025-12-01 | €642.00 | €642.10 | €639.20 | €639.20 | 0 |
| 2025-11-28 | €629.40 | €633.50 | €629.40 | €633.50 | 0 |
| 2025-11-27 | €625.30 | €627.30 | €625.30 | €627.30 | 0 |
| 2025-11-26 | €622.50 | €626.80 | €622.50 | €626.80 | 2 |
| 2025-11-25 | €619.80 | €620.20 | €615.00 | €619.90 | 0 |
| 2025-11-24 | €628.50 | €628.50 | €622.20 | €622.20 | 0 |
| 2025-11-21 | €627.70 | €627.70 | €614.20 | €619.60 | 0 |
| 2025-11-20 | €621.60 | €621.60 | €613.40 | €621.50 | 0 |
| 2025-11-19 | €607.80 | €612.20 | €607.80 | €612.20 | 0 |
| 2025-11-18 | €627.60 | €627.60 | €615.60 | €615.60 | 0 |
| 2025-11-17 | €634.10 | €634.10 | €622.20 | €622.20 | 5 |
| 2025-11-14 | €634.70 | €641.80 | €632.00 | €633.40 | 9 |
| 2025-11-13 | €648.40 | €648.60 | €638.50 | €638.50 | 40 |
| 2025-11-12 | €637.40 | €648.00 | €637.40 | €645.10 | 4 |
| 2025-11-11 | €625.70 | €635.60 | €625.70 | €635.60 | 13 |
| 2025-11-10 | €613.80 | €618.30 | €613.80 | €618.30 | 0 |
| 2025-11-07 | €601.50 | €604.50 | €601.50 | €604.40 | 7 |
| 2025-11-06 | €613.80 | €614.60 | €601.40 | €601.40 | 3 |
| 2025-11-05 | €598.80 | €612.50 | €598.80 | €612.50 | 15 |
| 2025-11-04 | €602.80 | €609.90 | €602.80 | €609.90 | 0 |
| 2025-11-03 | €609.20 | €625.00 | €609.20 | €625.00 | 25 |
| 2025-10-31 | €609.20 | €610.80 | €609.20 | €610.10 | 0 |
| 2025-10-30 | €613.80 | €615.30 | €607.90 | €609.00 | 3 |
| 2025-10-29 | €614.10 | €618.80 | €614.10 | €614.30 | 20 |
| 2025-10-28 | €607.90 | €616.00 | €607.90 | €616.00 | 0 |
| 2025-10-27 | €603.80 | €609.10 | €603.80 | €607.90 | 20 |
| 2025-10-24 | €634.90 | €634.90 | €613.00 | €613.00 | 0 |
| 2025-10-23 | €624.90 | €628.60 | €624.90 | €628.60 | 0 |
| 2025-10-22 | €628.70 | €628.70 | €616.60 | €619.00 | 40 |
| 2025-10-21 | €610.70 | €617.10 | €610.70 | €616.80 | 0 |
| 2025-10-20 | €607.30 | €610.20 | €606.30 | €610.20 | 0 |
| 2025-10-17 | €595.30 | €605.40 | €594.70 | €605.30 | 48 |
| 2025-10-16 | €595.40 | €606.90 | €595.40 | €601.50 | 47 |
| 2025-10-15 | €605.10 | €610.10 | €594.60 | €594.60 | 28 |
| 2025-10-14 | €532.70 | €532.70 | €522.50 | €528.60 | 110 |
| 2025-10-13 | €550.70 | €551.70 | €542.70 | €542.70 | 33 |
| 2025-10-10 | €562.60 | €566.00 | €560.00 | €560.00 | 16 |
| 2025-10-09 | €581.10 | €581.10 | €567.00 | €567.00 | 7 |