Paris - Delayed Quote
EUR
LVMH Moët Hennessy - Louis Vuitton, Société Européenne (MC.PA)
387.00
+3.15
(+0.82%)
At close: 5:36:29 PM GMT+1
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
Oct 30, 2026
386.80
389.30
385.00
387.00
387.00
575,798
Oct 29, 2026
387.40
390.45
381.40
383.85
383.85
472,213
Oct 28, 2026
389.80
390.60
385.00
385.00
385.00
450,762
Oct 27, 2026
383.85
389.40
382.40
388.25
388.25
764,796
Oct 26, 2026
384.00
390.50
384.00
385.40
385.40
576,996
Oct 23, 2026
387.20
388.20
380.05
383.00
383.00
794,428
Oct 22, 2026
387.45
389.20
380.10
387.80
387.80
561,780
Oct 21, 2026
387.15
389.85
384.45
388.60
388.60
482,914
Oct 20, 2026
393.10
394.00
385.95
386.75
386.75
516,321
Oct 19, 2026
389.80
391.35
385.92
390.00
390.00
581,343
Oct 16, 2026
396.90
399.55
393.15
397.00
397.00
781,675
Oct 15, 2026
392.50
398.30
390.80
398.30
398.30
737,010
Oct 14, 2026
386.45
393.50
386.05
389.55
389.55
790,372
Oct 13, 2026
382.55
388.05
375.65
384.05
384.05
844,177
Oct 12, 2026
382.40
386.10
380.25
384.50
384.50
540,197
Oct 9, 2026
381.90
386.00
379.65
380.00
380.00
534,844
Oct 8, 2026
387.05
388.30
380.90
380.90
380.90
629,650
Oct 7, 2026
383.35
389.05
380.05
388.45
388.45
548,199
Oct 6, 2026
384.50
386.50
381.20
385.60
385.60
426,266
Oct 5, 2026
378.85
382.80
376.85
380.90
380.90
525,270
Oct 2, 2026
377.00
383.60
376.00
378.55
378.55
609,051
Oct 1, 2026
387.00
389.25
379.10
379.50
379.50
773,338
Sep 30, 2026
395.05
398.27
390.00
390.00
390.00
829,329
Sep 29, 2026
399.50
400.00
394.30
394.60
394.60
372,219
Sep 28, 2026
399.95
401.25
392.25
398.80
398.80
499,958
Sep 25, 2026
401.45
401.80
395.15
396.85
396.85
508,148
Sep 24, 2026
398.10
401.85
395.65
397.10
397.10
667,597
Sep 23, 2026
403.05
409.20
396.35
396.90
396.90
634,527
Sep 22, 2026
404.80
409.60
401.10
401.95
401.95
676,725
Sep 21, 2026
401.75
409.15
400.00
405.50
405.50
514,255
Sep 18, 2026
410.00
410.25
401.40
402.80
402.80
1,227,232
Sep 17, 2026
412.80
416.00
409.50
412.30
412.30
470,837
Sep 16, 2026
406.00
411.70
403.15
410.95
410.95
613,823
Sep 15, 2026
413.15
414.35
404.55
406.45
406.45
665,584
Sep 14, 2026
410.45
417.90
407.85
417.45
417.45
547,272
Sep 11, 2026
408.00
420.05
407.60
415.30
415.30
732,113
Sep 10, 2026
409.00
412.25
405.25
406.50
406.50
851,589
Sep 9, 2026
421.20
422.90
408.75
411.25
411.25
1,029,072
Sep 8, 2026
429.15
433.35
425.65
426.55
426.55
337,658
Sep 7, 2026
427.75
432.85
423.75
431.20
431.20
288,174
Sep 4, 2026
431.25
433.75
427.50
429.10
429.10
478,454
Sep 3, 2026
436.25
437.55
425.35
431.05
431.05
727,463
Sep 2, 2026
443.30
444.45
435.60
439.00
439.00
525,931
Sep 1, 2026
452.35
454.70
442.65
445.00
445.00
417,702
Aug 31, 2026
458.95
461.05
453.15
453.30
453.30
547,253
Aug 28, 2026
450.00
461.15
449.95
458.15
458.15
467,296
Aug 27, 2026
451.60
451.60
445.05
447.40
447.40
379,474
Aug 26, 2026
453.00
457.70
452.70
453.80
453.80
295,618
Aug 25, 2026
460.85
461.25
450.35
450.70
450.70
319,509
Aug 24, 2026
452.90
459.85
451.40
459.35
459.35
408,727
Aug 21, 2026
443.10
453.30
442.50
452.50
452.50
401,255
Aug 20, 2026
453.00
455.40
443.10
443.10
443.10
558,304
Aug 19, 2026
447.80
457.10
446.85
456.00
456.00
450,881
Aug 18, 2026
444.60
449.75
444.15
447.75
447.75
462,483
Aug 17, 2026
456.00
459.70
444.70
446.00
446.00
589,215
Aug 14, 2026
460.80
463.15
457.25
458.40
458.40
363,942
Aug 13, 2026
467.00
468.50
460.00
460.00
460.00
515,560
Aug 12, 2026
476.00
476.15
460.35
464.95
464.95
590,879
Aug 11, 2026
481.55
486.50
478.30
478.80
478.80
277,428
Aug 10, 2026
479.30
487.50
478.90
482.45
482.45
302,858
Aug 7, 2026
480.75
483.70
478.15
480.00
480.00
404,209
Aug 6, 2026
481.50
488.10
481.45
481.45
481.45
500,848
Aug 5, 2026
483.10
483.60
471.00
479.70
479.70
455,763
Aug 4, 2026
484.70
485.20
475.10
485.00
485.00
407,738
Aug 3, 2026
474.80
496.35
474.77
486.90
486.90
546,862
Jul 31, 2026
468.95
478.90
467.50
475.15
475.15
429,187
Jul 30, 2026
467.30
478.40
462.55
473.30
473.30
538,828
Jul 29, 2026
477.00
486.40
465.25
467.95
467.95
684,597
Jul 28, 2026
469.40
481.15
451.80
470.30
470.30
876,705
Jul 27, 2026
465.80
469.05
462.60
466.80
466.80
613,625
Jul 24, 2026
451.80
461.70
449.50
461.70
461.70
602,580
Jul 23, 2026
470.00
470.00
453.20
453.55
453.55
858,456
Jul 22, 2026
475.00
479.55
470.85
474.00
474.00
570,614
Jul 21, 2026
483.60
486.95
477.05
478.55
478.55
524,344
Jul 20, 2026
491.95
494.55
484.25
486.85
486.85
288,346
Jul 17, 2026
499.55
502.30
491.17
495.10
495.10
403,029
Jul 16, 2026
491.00
503.10
491.00
503.10
503.10
404,055
Jul 15, 2026
497.65
500.90
481.15
495.80
495.80
562,190
Jul 14, 2026
484.65
486.10
475.20
482.95
482.95
293,665
Jul 13, 2026
487.85
494.20
486.00
491.50
491.50
243,416
Jul 10, 2026
492.95
495.15
486.35
489.90
489.90
331,061
Jul 9, 2026
486.85
493.80
484.60
492.95
492.95
356,874
Jul 8, 2026
493.55
494.60
480.25
484.90
484.90
562,427
Jul 7, 2026
497.30
502.20
494.60
495.80
495.80
346,975
Jul 6, 2026
495.65
503.80
489.05
491.40
491.40
310,889
Jul 3, 2026
495.45
497.30
489.25
495.70
495.70
268,319
Jul 2, 2026
484.55
502.20
483.80
497.95
497.95
496,575
Jul 1, 2026
482.25
483.00
471.35
481.00
481.00
535,982
Jun 30, 2026
490.00
491.50
478.55
484.10
484.10
594,173
Jun 29, 2026
494.45
496.75
488.40
492.30
492.30
331,762
Jun 26, 2026
493.45
498.50
487.20
495.75
495.75
469,731
Jun 25, 2026
490.90
499.80
487.45
494.40
494.40
467,979
Jun 24, 2026
484.65
495.40
484.65
493.00
493.00
527,249
Jun 23, 2026
478.85
485.25
475.30
483.70
483.70
496,595
Jun 22, 2026
499.20
501.50
481.35
481.35
481.35
1,100,825
Jun 19, 2026
510.70
516.30
499.25
499.25
499.25
1,653,923
Jun 18, 2026
507.00
517.50
505.10
505.10
505.10
858,552
Jun 17, 2026
521.40
526.40
509.10
511.00
511.00
644,240
Jun 16, 2026
512.80
523.80
509.80
520.30
520.30
582,796
Jun 15, 2026
535.00
537.20
512.60
512.60
512.60
872,269
Jun 12, 2026
508.00
521.20
501.10
510.60
510.60
930,219
Jun 11, 2026
485.75
508.60
484.00
493.20
493.20
756,418
Jun 10, 2026
496.30
497.75
485.55
487.65
487.65
631,718
Jun 9, 2026
480.00
496.30
479.95
492.30
492.30
565,574
Jun 8, 2026
473.15
486.65
470.55
482.45
482.45
468,807
Jun 5, 2026
474.70
484.60
474.70
479.05
479.05
526,691
Jun 4, 2026
461.05
479.95
460.95
474.10
474.10
478,113
Jun 3, 2026
473.40
475.50
460.85
460.85
460.85
525,369
Jun 2, 2026
473.00
479.75
471.75
475.00
475.00
558,401
Jun 1, 2026
475.30
482.65
465.40
469.80
469.80
621,288
May 29, 2026
486.00
491.10
473.05
473.05
473.05
1,701,998
May 28, 2026
479.75
486.65
473.95
480.95
480.95
417,341
May 27, 2026
474.15
493.10
473.40
483.95
483.95
723,742
May 26, 2026
477.00
477.00
469.10
469.20
469.20
347,337
May 25, 2026
476.20
480.65
473.95
477.90
477.90
375,016
May 22, 2026
481.00
484.52
469.80
472.60
472.60
433,313
May 21, 2026
472.90
480.60
468.55
473.55
473.55
569,293
May 20, 2026
460.70
480.00
458.85
473.80
473.80
574,600
May 19, 2026
456.05
465.85
454.60
462.00
462.00
528,303
May 18, 2026
445.75
461.25
444.35
456.25
456.25
488,335
May 15, 2026
454.50
459.80
452.80
455.60
455.60
530,300
May 14, 2026
456.85
462.55
453.80
460.85
460.85
461,620
May 13, 2026
452.20
454.40
444.75
452.30
452.30
556,573
May 12, 2026
451.00
460.95
449.80
453.05
453.05
494,592
May 11, 2026
470.35
471.60
450.00
452.00
452.00
683,161
May 8, 2026
474.00
477.45
471.50
472.70
472.70
338,602
May 7, 2026
477.45
493.50
476.65
478.30
478.30
625,472
May 6, 2026
455.00
479.85
454.10
474.00
474.00
755,072
May 5, 2026
442.05
453.15
441.25
450.95
450.95
467,424
May 4, 2026
453.50
455.35
443.20
444.95
444.95
639,945
Apr 30, 2026
444.85
452.30
440.00
451.40
451.40
663,061
Apr 29, 2026
452.60
453.35
445.40
448.45
448.45
482,053
Apr 28, 2026
7.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
461.00
464.50
454.75
454.75
454.75
507,456
Apr 27, 2026
473.25
474.25
466.40
467.45
459.95
373,342
Apr 24, 2026
469.85
474.80
464.25
471.65
464.08
472,376
Apr 23, 2026
470.00
477.65
468.15
475.20
467.58
562,027
Apr 22, 2026
483.75
484.95
473.50
474.30
466.69
458,903
Apr 21, 2026
490.40
497.40
486.00
486.00
478.20
530,998
Apr 20, 2026
488.95
492.60
484.65
490.55
482.68
482,695
Apr 17, 2026
485.80
503.70
483.40
499.40
491.39
875,001
Apr 16, 2026
484.10
490.00
481.75
484.05
476.28
419,784
Apr 15, 2026
478.90
483.45
468.25
481.90
474.17
562,316
Apr 14, 2026
476.00
487.65
466.50
481.45
473.73
988,273
Apr 13, 2026
476.00
481.75
473.20
481.75
474.02
505,697
Apr 10, 2026
488.45
492.85
483.30
483.30
475.55
495,552
Apr 9, 2026
493.05
494.85
475.67
483.95
476.19
631,425
Apr 8, 2026
498.25
505.50
492.75
498.85
490.85
948,639
Apr 7, 2026
475.00
481.95
464.65
466.85
459.36
446,476
Apr 2, 2026
467.10
474.70
463.75
471.05
463.49
310,354
Apr 1, 2026
477.20
477.90
465.55
471.10
463.54
447,850
Mar 31, 2026
460.35
467.05
459.35
463.10
455.67
536,097
Mar 30, 2026
455.45
463.80
454.65
463.65
456.21
366,692
Mar 27, 2026
458.30
459.70
453.35
455.75
448.44
507,326
Mar 26, 2026
456.15
466.15
456.15
458.30
450.95
648,041
Mar 25, 2026
465.00
468.20
457.60
462.35
454.93
482,280
Mar 24, 2026
470.20
473.45
456.67
460.75
453.36
586,208
Mar 23, 2026
451.00
481.55
450.90
466.60
459.11
762,197
Mar 20, 2026
465.00
468.65
453.65
457.95
450.60
1,359,678
Mar 19, 2026
461.65
465.10
458.85
460.25
452.87
772,011
Mar 18, 2026
473.80
478.15
464.80
468.55
461.03
772,066
Mar 17, 2026
481.05
481.20
470.90
472.25
464.67
474,737
Mar 16, 2026
476.35
480.63
468.05
479.00
471.31
561,707
Mar 13, 2026
489.20
493.15
470.55
473.70
466.10
845,874
Mar 12, 2026
495.30
497.40
490.20
495.00
487.06
557,471
Mar 11, 2026
500.00
505.40
497.65
500.30
492.27
513,248
Mar 10, 2026
510.00
512.50
500.20
504.50
496.41
497,768
Mar 9, 2026
492.10
500.10
487.85
497.70
489.71
561,652
Mar 6, 2026
509.90
512.20
496.80
502.20
494.14
539,491
Mar 5, 2026
500.00
510.30
497.85
505.80
497.68
628,564
Mar 4, 2026
509.60
510.00
498.85
507.40
499.26
543,674
Mar 3, 2026
511.00
513.60
496.35
502.20
494.14
811,981
Mar 2, 2026
510.00
528.80
506.00
520.50
512.15
774,130
Feb 27, 2026
548.00
549.90
538.90
544.10
535.37
623,509
Feb 26, 2026
549.60
558.90
548.40
551.60
542.75
370,208
Feb 25, 2026
568.00
568.20
549.30
553.00
544.13
420,512
Feb 24, 2026
554.60
566.30
552.10
561.80
552.79
377,541
Feb 23, 2026
554.50
569.60
552.00
558.00
549.05
510,414
Feb 20, 2026
541.40
559.20
540.10
554.70
545.80
929,807
Feb 19, 2026
529.10
531.80
523.30
531.50
522.97
352,903
Feb 18, 2026
529.00
534.50
523.20
533.90
525.33
372,173
Feb 17, 2026
515.50
529.10
515.20
527.70
519.23
319,076
Feb 16, 2026
521.70
527.90
518.10
518.30
509.98
270,417
Feb 13, 2026
524.10
524.10
512.00
514.20
505.95
575,387
Feb 12, 2026
533.00
534.70
524.20
524.50
516.08
452,881
Feb 11, 2026
536.50
538.20
525.10
525.10
516.67
389,742
Feb 10, 2026
540.00
543.90
527.10
537.70
529.07
424,913
Feb 9, 2026
536.10
538.00
532.40
535.40
526.81
276,311
Feb 6, 2026
534.00
537.60
527.40
536.20
527.60
328,385
Feb 5, 2026
538.70
543.00
532.10
538.20
529.56
400,469
Feb 4, 2026
530.40
537.70
527.50
536.10
527.50
474,341
Feb 3, 2026
543.40
543.60
522.90
529.00
520.51
668,007
Feb 2, 2026
547.00
548.90
538.30
538.30
529.66
670,274
Jan 30, 2026
548.70
551.20
541.90
546.90
538.13
579,526
Jan 29, 2026
543.30
552.00
540.60
542.40
533.70
609,605
Jan 28, 2026
556.00
567.50
535.40
542.80
534.09
1,402,549
Jan 27, 2026
586.70
593.40
584.50
589.30
579.84
351,605
Jan 26, 2026
589.90
592.30
585.30
588.00
578.57
324,393
Jan 23, 2026
592.60
596.50
586.20
591.40
581.91
307,456
Jan 22, 2026
596.90
598.00
590.00
595.70
586.14
424,103
Jan 21, 2026
576.90
587.10
575.20
585.20
575.81
401,160
Jan 20, 2026
576.20
577.20
564.20
570.00
560.85
775,476
Jan 19, 2026
585.00
590.20
580.00
582.80
573.45
568,048
Jan 16, 2026
623.60
626.10
602.30
609.20
599.43
574,531
Jan 15, 2026
645.80
647.30
622.70
625.70
615.66
570,522
Jan 14, 2026
648.30
652.00
635.40
637.90
627.67
478,234
Jan 13, 2026
646.90
652.40
643.60
646.60
636.23
262,288
Jan 12, 2026
653.30
654.20
643.10
648.30
637.90
275,960
Jan 9, 2026
635.10
654.30
635.10
652.10
641.64
426,319
Jan 8, 2026
624.00
636.90
621.80
634.50
624.32
274,288
Jan 7, 2026
644.80
644.90
619.40
629.30
619.20
382,674
Jan 6, 2026
638.70
647.60
631.70
644.40
634.06
296,253
Jan 5, 2026
643.70
649.00
635.70
642.80
632.49
266,328
Jan 2, 2026
641.50
646.20
637.90
641.80
631.50
313,581
Dec 31, 2025
636.90
645.00
635.70
645.00
634.65
105,713
Dec 30, 2025
631.10
641.60
630.10
639.30
629.04
179,559
Dec 29, 2025
632.90
635.60
629.10
633.20
623.04
199,081
Dec 24, 2025
629.70
634.70
629.50
632.10
621.96
55,878
Dec 23, 2025
627.70
630.50
625.20
627.30
617.24
161,944
Dec 22, 2025
631.00
634.70
625.80
627.70
617.63
242,753
Dec 19, 2025
627.10
639.60
624.10
631.70
621.56
656,414
Dec 18, 2025
629.90
640.00
626.40
637.40
627.17
358,735
Dec 17, 2025
635.70
636.10
624.60
631.70
621.56
310,852
Dec 16, 2025
622.70
638.00
622.40
636.50
626.29
439,780
Dec 15, 2025
625.60
636.70
624.90
626.10
616.05
288,301
Dec 12, 2025
625.00
630.00
621.30
624.50
614.48
234,630
Dec 11, 2025
625.00
630.80
620.40
625.20
615.17
308,923
Dec 10, 2025
616.00
624.80
611.00
618.80
608.87
301,108
Dec 9, 2025
621.50
623.80
614.90
616.30
606.41
226,771
Dec 8, 2025
625.90
627.40
619.00
625.20
615.17
272,878
Dec 5, 2025
630.10
631.00
621.60
628.10
618.02
405,642
Dec 4, 2025
632.90
634.80
630.90
633.10
622.94
383,235
Dec 3, 2025
630.50
633.90
624.70
630.30
620.19
325,251
Dec 2, 2025
5.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
639.20
646.70
632.00
636.20
625.99
370,567
Dec 1, 2025
635.80
646.50
632.70
642.70
626.98
368,728
Nov 28, 2025
629.10
637.40
627.70
635.50
619.95
380,928
Nov 27, 2025
625.40
628.70
621.60
627.40
612.05
157,842
Nov 26, 2025
623.70
628.10
617.90
625.40
610.10
287,616
Nov 25, 2025
621.70
623.50
613.60
619.30
604.15
381,010
Nov 24, 2025
630.00
630.70
620.80
621.70
606.49
654,594
Nov 21, 2025
610.80
623.00
609.10
623.00
607.76
451,386
Nov 20, 2025
614.10
626.80
611.90
619.60
604.44
406,558
Nov 19, 2025
608.70
614.70
603.70
609.60
594.69
329,533
Nov 18, 2025
615.00
617.70
606.10
611.30
596.34
499,293
Nov 17, 2025
632.00
634.50
620.10
624.00
608.73
321,628
Nov 14, 2025
635.80
643.90
628.30
637.00
621.42
357,865
Nov 13, 2025
650.00
654.70
636.00
636.80
621.22
450,276
Nov 12, 2025
637.00
650.40
635.00
647.20
631.37
487,410
Nov 11, 2025
622.10
639.10
621.30
632.90
617.42
405,420
Nov 10, 2025
616.20
620.60
611.20
617.90
602.78
323,780
Nov 7, 2025
602.20
606.40
600.60
603.20
588.44
291,704
Nov 6, 2025
610.80
617.10
598.50
600.00
585.32
403,702
Nov 5, 2025
596.30
617.60
591.40
612.80
597.81
286,517
Nov 4, 2025
609.90
612.50
602.00
611.20
596.25
291,674
Nov 3, 2025
612.70
621.70
609.00
616.80
601.71
310,321
Oct 31, 2025
607.30
613.70
605.70
612.10
597.13
367,194
Oct 30, 2025
614.90
618.60
605.20
610.10
595.17
286,364
