LVMH Moet Hennessy Louis Vuitton SE MC
EURONEXT · France · Consumer Non-Durables
€383.30-6.70 (-1.72%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €382.90 | -1.82% | €387.00 | €389.25 | €381.50 | 137.66K |
| 2026-09-30 | €390.00 | -1.17% | €395.05 | €398.27 | €390.00 | 829.33K |
| 2026-09-29 | €394.60 | -1.05% | €399.50 | €400.00 | €394.30 | 372.22K |
| 2026-09-28 | €398.80 | +0.49% | €399.95 | €401.25 | €392.25 | 499.96K |
| 2026-09-25 | €396.85 | -0.06% | €401.45 | €401.80 | €395.15 | 508.15K |
| 2026-09-24 | €397.10 | +0.05% | €398.10 | €401.85 | €395.65 | 667.60K |
| 2026-09-23 | €396.90 | -1.26% | €403.05 | €409.20 | €396.35 | 634.53K |
| 2026-09-22 | €401.95 | -0.88% | €404.80 | €409.60 | €401.10 | 676.73K |
| 2026-09-21 | €405.50 | +0.67% | €401.75 | €409.15 | €400.00 | 514.26K |
| 2026-09-18 | €402.80 | -2.30% | €410.00 | €410.25 | €401.40 | 1.23M |
| 2026-09-17 | €412.30 | +0.33% | €412.80 | €416.00 | €409.50 | 470.84K |
| 2026-09-16 | €410.95 | +1.11% | €406.00 | €411.70 | €403.15 | 613.82K |
| 2026-09-15 | €406.45 | -2.64% | €413.15 | €414.35 | €404.55 | 665.58K |
| 2026-09-14 | €417.45 | +0.52% | €410.45 | €417.90 | €407.85 | 547.27K |
| 2026-09-11 | €415.30 | +2.16% | €408.00 | €420.05 | €407.60 | 732.11K |
| 2026-09-10 | €406.50 | -1.16% | €409.00 | €412.25 | €405.25 | 851.59K |
| 2026-09-09 | €411.25 | -3.59% | €421.20 | €422.90 | €408.75 | 1.03M |
| 2026-09-08 | €426.55 | -1.08% | €429.15 | €433.35 | €425.65 | 337.66K |
| 2026-09-07 | €431.20 | +0.49% | €427.75 | €432.85 | €423.75 | 288.17K |
| 2026-09-04 | €429.10 | -0.45% | €431.25 | €433.75 | €427.50 | 478.45K |
| 2026-09-03 | €431.05 | -1.81% | €436.25 | €437.55 | €425.35 | 727.46K |
| 2026-09-02 | €439.00 | -1.35% | €443.30 | €444.45 | €435.60 | 525.93K |
| 2026-09-01 | €445.00 | -1.83% | €452.35 | €454.70 | €442.65 | 417.70K |
| 2026-08-31 | €453.30 | -1.06% | €458.95 | €461.05 | €453.15 | 547.25K |
| 2026-08-28 | €458.15 | +2.40% | €450.00 | €461.15 | €449.95 | 467.30K |
| 2026-08-27 | €447.40 | -1.41% | €451.60 | €451.60 | €445.05 | 379.47K |
| 2026-08-26 | €453.80 | +0.69% | €453.00 | €457.70 | €452.70 | 295.62K |
| 2026-08-25 | €450.70 | -1.88% | €460.85 | €461.25 | €450.35 | 319.51K |
| 2026-08-24 | €459.35 | +1.51% | €452.90 | €459.85 | €451.40 | 408.73K |
| 2026-08-21 | €452.50 | +2.12% | €443.10 | €453.30 | €442.50 | 401.26K |
| 2026-08-20 | €443.10 | -2.83% | €453.00 | €455.40 | €443.10 | 558.30K |
| 2026-08-19 | €456.00 | +1.84% | €447.80 | €457.10 | €446.85 | 450.88K |
| 2026-08-18 | €447.75 | +0.39% | €444.60 | €449.75 | €444.15 | 462.48K |
| 2026-08-17 | €446.00 | -2.71% | €456.00 | €459.70 | €444.70 | 589.22K |
| 2026-08-14 | €458.40 | -0.35% | €460.80 | €463.15 | €457.25 | 363.94K |
| 2026-08-13 | €460.00 | -1.06% | €467.00 | €468.50 | €460.00 | 515.56K |
| 2026-08-12 | €464.95 | -2.89% | €476.00 | €476.15 | €460.35 | 590.88K |
| 2026-08-11 | €478.80 | -0.76% | €481.55 | €486.50 | €478.30 | 277.43K |
| 2026-08-10 | €482.45 | +0.51% | €479.30 | €487.50 | €478.90 | 302.86K |
| 2026-08-07 | €480.00 | -0.30% | €480.75 | €483.70 | €478.15 | 404.21K |
| 2026-08-06 | €481.45 | +0.36% | €481.50 | €488.10 | €481.45 | 500.85K |
| 2026-08-05 | €479.70 | -1.09% | €483.10 | €483.60 | €471.00 | 455.76K |
| 2026-08-04 | €485.00 | -0.39% | €484.70 | €485.20 | €475.10 | 407.74K |
| 2026-08-03 | €486.90 | +2.47% | €474.80 | €496.35 | €474.77 | 546.86K |
| 2026-07-31 | €475.15 | +0.39% | €468.95 | €478.90 | €467.50 | 429.19K |
| 2026-07-30 | €473.30 | +1.14% | €467.30 | €478.40 | €462.55 | 538.83K |
| 2026-07-29 | €467.95 | -0.50% | €477.00 | €486.40 | €465.25 | 684.60K |
| 2026-07-28 | €470.30 | +0.75% | €469.40 | €481.15 | €451.80 | 876.71K |
| 2026-07-27 | €466.80 | +1.10% | €465.80 | €469.05 | €462.60 | 613.63K |
| 2026-07-24 | €461.70 | +1.80% | €451.80 | €461.70 | €449.50 | 602.58K |
| 2026-07-23 | €453.55 | -4.31% | €470.00 | €470.00 | €453.20 | 858.46K |
| 2026-07-22 | €474.00 | -0.95% | €475.00 | €479.55 | €470.85 | 570.61K |
| 2026-07-21 | €478.55 | -1.70% | €483.60 | €486.95 | €477.05 | 524.34K |
| 2026-07-20 | €486.85 | -1.67% | €491.95 | €494.55 | €484.25 | 288.35K |
| 2026-07-17 | €495.10 | -1.59% | €499.55 | €502.30 | €491.17 | 403.03K |
| 2026-07-16 | €503.10 | +1.47% | €491.00 | €503.10 | €491.00 | 404.06K |
| 2026-07-15 | €495.80 | +2.66% | €497.65 | €500.90 | €481.15 | 562.19K |
| 2026-07-14 | €482.95 | -1.74% | €484.65 | €486.10 | €475.20 | 293.67K |
| 2026-07-13 | €491.50 | +0.33% | €487.85 | €494.20 | €486.00 | 243.42K |
| 2026-07-10 | €489.90 | -0.62% | €492.95 | €495.15 | €486.35 | 331.06K |
| 2026-07-09 | €492.95 | +1.66% | €486.85 | €493.80 | €484.60 | 356.87K |
| 2026-07-08 | €484.90 | -2.20% | €493.55 | €494.60 | €480.25 | 562.43K |
| 2026-07-07 | €495.80 | +0.90% | €497.30 | €502.20 | €494.60 | 346.98K |
| 2026-07-06 | €491.40 | -0.87% | €495.65 | €503.80 | €489.05 | 310.89K |
| 2026-07-03 | €495.70 | -0.45% | €495.45 | €497.30 | €489.25 | 268.32K |
| 2026-07-02 | €497.95 | +3.52% | €484.55 | €502.20 | €483.80 | 496.58K |
| 2026-07-01 | €481.00 | -0.64% | €482.25 | €483.00 | €471.35 | 535.98K |
| 2026-06-30 | €484.10 | -1.67% | €490.00 | €491.50 | €478.55 | 594.17K |
| 2026-06-29 | €492.30 | -0.70% | €494.45 | €496.75 | €488.40 | 331.76K |
| 2026-06-26 | €495.75 | +0.27% | €493.45 | €498.50 | €487.20 | 469.73K |
| 2026-06-25 | €494.40 | +0.28% | €490.90 | €499.80 | €487.45 | 467.98K |
| 2026-06-24 | €493.00 | +1.92% | €484.65 | €495.40 | €484.65 | 527.25K |
| 2026-06-23 | €483.70 | +0.49% | €478.85 | €485.25 | €475.30 | 496.60K |
| 2026-06-22 | €481.35 | -3.59% | €499.20 | €501.50 | €481.35 | 1.10M |
| 2026-06-19 | €499.25 | -1.16% | €510.70 | €516.30 | €499.25 | 1.65M |
| 2026-06-18 | €505.10 | -1.15% | €507.00 | €517.50 | €505.10 | 858.55K |
| 2026-06-17 | €511.00 | -1.79% | €521.40 | €526.40 | €509.10 | 644.24K |
| 2026-06-16 | €520.30 | +1.50% | €512.80 | €523.80 | €509.80 | 582.80K |
| 2026-06-15 | €512.60 | +0.39% | €535.00 | €537.20 | €512.60 | 872.27K |
| 2026-06-12 | €510.60 | +3.53% | €508.00 | €521.20 | €501.10 | 930.22K |
| 2026-06-11 | €493.20 | +1.14% | €485.75 | €508.60 | €484.00 | 756.42K |
| 2026-06-10 | €487.65 | -0.94% | €496.30 | €497.75 | €485.55 | 631.72K |
| 2026-06-09 | €492.30 | +2.04% | €480.00 | €496.30 | €479.95 | 565.57K |
| 2026-06-08 | €482.45 | +0.71% | €473.15 | €486.65 | €470.55 | 468.81K |
| 2026-06-05 | €479.05 | +1.04% | €474.70 | €484.60 | €474.70 | 526.69K |
| 2026-06-04 | €474.10 | +2.88% | €461.05 | €479.95 | €460.95 | 478.11K |
| 2026-06-03 | €460.85 | -2.98% | €473.40 | €475.50 | €460.85 | 525.37K |
| 2026-06-02 | €475.00 | +1.11% | €473.00 | €479.75 | €471.75 | 558.40K |
| 2026-06-01 | €469.80 | -0.69% | €475.30 | €482.65 | €465.40 | 621.29K |
| 2026-05-29 | €473.05 | -1.64% | €486.00 | €491.10 | €473.05 | 1.70M |