LVMH Moët Hennessy - Louis Vuitton, Société Européenne
411.25EUR
-15.3000 (-3.59%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 426.55 | 337,658 |
| Fr 09/04/26 | 429.10 | 478,454 |
| Th 09/03/26 | 431.05 | 727,463 |
| We 09/02/26 | 439.00 | 525,931 |
| Tu 09/01/26 | 445.00 | 417,702 |
| Mo 08/31/26 | 453.30 | 547,253 |
| Fr 08/28/26 | 458.15 | 467,296 |
| Th 08/27/26 | 447.40 | 379,474 |
| We 08/26/26 | 453.80 | 295,618 |
| Tu 08/25/26 | 450.70 | 319,509 |
| Mo 08/24/26 | 459.35 | 408,727 |
| Fr 08/21/26 | 452.50 | 401,255 |
| Th 08/20/26 | 443.10 | 558,304 |
| We 08/19/26 | 456.00 | 450,881 |
| Tu 08/18/26 | 447.75 | 462,483 |
| Mo 08/17/26 | 446.00 | 589,215 |
| Fr 08/14/26 | 458.40 | 363,942 |
| Th 08/13/26 | 460.00 | 515,560 |
| We 08/12/26 | 464.95 | 590,879 |
| Tu 08/11/26 | 478.80 | 277,428 |
| Mo 08/10/26 | 482.45 | 302,858 |
| Fr 08/07/26 | 480.00 | 404,209 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 481.45 | 500,848 |
| We 08/05/26 | 479.70 | 455,763 |
| Tu 08/04/26 | 485.00 | 407,738 |
| Mo 08/03/26 | 486.90 | 546,862 |
| Fr 07/31/26 | 475.15 | 429,187 |
| Th 07/30/26 | 473.30 | 538,828 |
| We 07/29/26 | 467.95 | 684,597 |
| Tu 07/28/26 | 470.30 | 876,705 |
| Mo 07/27/26 | 466.80 | 613,625 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 495.80 | 346,975 |
| Mo 07/06/26 | 491.40 | 310,889 |
| Fr 07/03/26 | 495.70 | 268,319 |
| Th 07/02/26 | 497.95 | 496,575 |
| We 07/01/26 | 481.00 | 535,982 |
| Tu 06/30/26 | 484.10 | 594,173 |
| Mo 06/29/26 | 492.30 | 331,762 |
| Fr 06/26/26 | 495.75 | 469,731 |
| Th 06/25/26 | 494.40 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 06/05/26 | 479.05 | 526,691 |
| Th 06/04/26 | 474.10 | 478,113 |
| We 06/03/26 | 460.85 | 525,369 |
| Tu 06/02/26 | 475.00 | 558,401 |
| Mo 06/01/26 | 469.80 | 621,288 |
| Fr 05/29/26 | 473.05 | 1,701,998 |
| Th 05/28/26 | 480.95 | 417,341 |
| We 05/27/26 | 483.95 | 723,742 |
| Tu 05/26/26 | 469.20 | 347,337 |
| Date | Last Price | Volume |
|---|---|---|
| We 05/06/26 | 474.00 | 755,072 |
| Tu 05/05/26 | 450.95 | 467,424 |
| Mo 05/04/26 | 444.95 | 639,945 |
| Th 04/30/26 | 451.40 | 663,061 |
| We 04/29/26 | 448.45 | 482,053 |
| Tu 04/28/26 | 454.75 | 507,456 |
| Mo 04/27/26 | 467.45 | 373,342 |
| Fr 04/24/26 | 471.65 | 472,376 |
| Th 04/23/26 | 475.20 |
| Date | Last Price | Volume |
|---|---|---|
| We 04/01/26 | 471.10 | 447,850 |
| Tu 03/31/26 | 463.10 | 536,097 |
| Mo 03/30/26 | 463.65 | 366,692 |
| Fr 03/27/26 | 455.75 | 507,326 |
| Th 03/26/26 | 458.30 | 648,041 |
| We 03/25/26 | 462.35 | 482,280 |
| Tu 03/24/26 | 460.75 | 586,208 |
| Mo 03/23/26 | 466.60 | 762,197 |
| Fr 03/20/26 | 457.95 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 03/02/26 | 520.50 | 774,130 |
| Fr 02/27/26 | 544.10 | 623,509 |
| Th 02/26/26 | 551.60 | 370,208 |
| We 02/25/26 | 553.00 | 420,512 |
| Tu 02/24/26 | 561.80 | 377,541 |
| Mo 02/23/26 | 558.00 | 510,414 |
| Fr 02/20/26 | 554.70 | 929,807 |
| Th 02/19/26 | 531.50 | 352,903 |
| We 02/18/26 | 533.90 |
| Date | Last Price | Volume |
|---|---|---|
| Th 01/29/26 | 542.40 | 609,605 |
| We 01/28/26 | 542.80 | 1,402,549 |
| Tu 01/27/26 | 589.30 | 351,605 |
| Mo 01/26/26 | 588.00 | 324,393 |
| Fr 01/23/26 | 591.40 | 307,456 |
| Th 01/22/26 | 595.70 | 424,103 |
| We 01/21/26 | 585.20 | 401,160 |
| Tu 01/20/26 | 570.00 | 775,476 |
| Mo 01/19/26 | 582.80 | 568,048 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 12/29/25 | 633.20 | 199,081 |
| We 12/24/25 | 632.10 | 55,878 |
| Tu 12/23/25 | 627.30 | 161,944 |
| Mo 12/22/25 | 627.70 | 242,753 |
| Fr 12/19/25 | 631.70 | 656,414 |
| Th 12/18/25 | 637.40 | 358,735 |
| We 12/17/25 | 631.70 | 310,852 |
| Tu 12/16/25 | 636.50 | 439,780 |
| Mo 12/15/25 | 626.10 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 11/25/25 | 619.30 | 381,010 |
| Mo 11/24/25 | 621.70 | 654,594 |
| Fr 11/21/25 | 623.00 | 451,386 |
| Th 11/20/25 | 619.60 | 406,558 |
| We 11/19/25 | 609.60 | 329,533 |
| Tu 11/18/25 | 611.30 | 499,293 |
| Mo 11/17/25 | 624.00 | 321,628 |
| Fr 11/14/25 | 637.00 | 357,865 |
| Th 11/13/25 | 636.80 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 10/24/25 | 612.50 | 276,678 |
| Th 10/23/25 | 620.80 | 370,311 |
| We 10/22/25 | 623.20 | 709,684 |
| Tu 10/21/25 | 616.80 | 381,067 |
| Mo 10/20/25 | 612.10 | 360,732 |
| Fr 10/17/25 | 605.70 | 429,369 |
| Th 10/16/25 | 602.20 | 553,170 |
| We 10/15/25 | 597.90 | 1,376,612 |
| Tu 10/14/25 | 532.80 | 448,092 |
| Date | Last Price | Volume |
|---|---|---|
| We 09/24/25 | 509.10 | 530,170 |
| Tu 09/23/25 | 523.20 | 502,090 |
| Mo 09/22/25 | 507.00 | 286,999 |
| Fr 09/19/25 | 510.60 | 884,978 |
| Th 09/18/25 | 517.60 | 529,829 |
| We 09/17/25 | 511.30 | 508,171 |
| Tu 09/16/25 | 507.70 | 559,413 |
| Mo 09/15/25 | 504.20 | 420,577 |
| Fr 09/12/25 | 490.65 |
| Fr 07/24/26 | 461.70 | 602,580 |
| Th 07/23/26 | 453.55 | 858,456 |
| We 07/22/26 | 474.00 | 570,614 |
| Tu 07/21/26 | 478.55 | 524,344 |
| Mo 07/20/26 | 486.85 | 288,346 |
| Fr 07/17/26 | 495.10 | 403,029 |
| Th 07/16/26 | 503.10 | 404,055 |
| We 07/15/26 | 495.80 | 562,190 |
| Tu 07/14/26 | 482.95 | 293,665 |
| Mo 07/13/26 | 491.50 | 243,416 |
| Fr 07/10/26 | 489.90 | 331,061 |
| Th 07/09/26 | 492.95 | 356,874 |
| We 07/08/26 | 484.90 | 562,427 |
| 467,979 |
| We 06/24/26 | 493.00 | 527,249 |
| Tu 06/23/26 | 483.70 | 496,595 |
| Mo 06/22/26 | 481.35 | 1,100,825 |
| Fr 06/19/26 | 499.25 | 1,653,923 |
| Th 06/18/26 | 505.10 | 858,552 |
| We 06/17/26 | 511.00 | 644,240 |
| Tu 06/16/26 | 520.30 | 582,796 |
| Mo 06/15/26 | 512.60 | 872,269 |
| Fr 06/12/26 | 510.60 | 930,219 |
| Th 06/11/26 | 493.20 | 756,418 |
| We 06/10/26 | 487.65 | 631,718 |
| Tu 06/09/26 | 492.30 | 565,574 |
| Mo 06/08/26 | 482.45 | 468,807 |
| Mo 05/25/26 | 477.90 | 375,016 |
| Fr 05/22/26 | 472.60 | 433,313 |
| Th 05/21/26 | 473.55 | 569,293 |
| We 05/20/26 | 473.80 | 574,600 |
| Tu 05/19/26 | 462.00 | 528,303 |
| Mo 05/18/26 | 456.25 | 488,335 |
| Fr 05/15/26 | 455.60 | 530,300 |
| Th 05/14/26 | 460.85 | 461,620 |
| We 05/13/26 | 452.30 | 556,573 |
| Tu 05/12/26 | 453.05 | 494,592 |
| Mo 05/11/26 | 452.00 | 683,161 |
| Fr 05/08/26 | 472.70 | 338,602 |
| Th 05/07/26 | 478.30 | 625,472 |
| 562,027 |
| We 04/22/26 | 474.30 | 458,903 |
| Tu 04/21/26 | 486.00 | 530,998 |
| Mo 04/20/26 | 490.55 | 482,695 |
| Fr 04/17/26 | 499.40 | 875,001 |
| Th 04/16/26 | 484.05 | 419,784 |
| We 04/15/26 | 481.90 | 562,316 |
| Tu 04/14/26 | 481.45 | 988,273 |
| Mo 04/13/26 | 481.75 | 505,697 |
| Fr 04/10/26 | 483.30 | 495,552 |
| Th 04/09/26 | 483.95 | 631,425 |
| We 04/08/26 | 498.85 | 948,639 |
| Tu 04/07/26 | 466.85 | 446,476 |
| Th 04/02/26 | 471.05 | 310,354 |
| 1,359,678 |
| Th 03/19/26 | 460.25 | 772,011 |
| We 03/18/26 | 468.55 | 772,066 |
| Tu 03/17/26 | 472.25 | 474,737 |
| Mo 03/16/26 | 479.00 | 561,707 |
| Fr 03/13/26 | 473.70 | 845,874 |
| Th 03/12/26 | 495.00 | 557,471 |
| We 03/11/26 | 500.30 | 513,248 |
| Tu 03/10/26 | 504.50 | 497,768 |
| Mo 03/09/26 | 497.70 | 561,652 |
| Fr 03/06/26 | 502.20 | 539,491 |
| Th 03/05/26 | 505.80 | 628,564 |
| We 03/04/26 | 507.40 | 543,674 |
| Tu 03/03/26 | 502.20 | 811,981 |
| 372,173 |
| Tu 02/17/26 | 527.70 | 319,076 |
| Mo 02/16/26 | 518.30 | 270,417 |
| Fr 02/13/26 | 514.20 | 575,387 |
| Th 02/12/26 | 524.50 | 452,881 |
| We 02/11/26 | 525.10 | 389,742 |
| Tu 02/10/26 | 537.70 | 424,913 |
| Mo 02/09/26 | 535.40 | 276,311 |
| Fr 02/06/26 | 536.20 | 328,385 |
| Th 02/05/26 | 538.20 | 400,469 |
| We 02/04/26 | 536.10 | 474,341 |
| Tu 02/03/26 | 529.00 | 668,007 |
| Mo 02/02/26 | 538.30 | 670,274 |
| Fr 01/30/26 | 546.90 | 579,526 |
| Fr 01/16/26 | 609.20 | 574,531 |
| Th 01/15/26 | 625.70 | 570,522 |
| We 01/14/26 | 637.90 | 478,234 |
| Tu 01/13/26 | 646.60 | 262,288 |
| Mo 01/12/26 | 648.30 | 275,960 |
| Fr 01/09/26 | 652.10 | 426,319 |
| Th 01/08/26 | 634.50 | 274,288 |
| We 01/07/26 | 629.30 | 382,674 |
| Tu 01/06/26 | 644.40 | 296,253 |
| Mo 01/05/26 | 642.80 | 266,328 |
| Fr 01/02/26 | 641.80 | 313,581 |
| We 12/31/25 | 645.00 | 105,713 |
| Tu 12/30/25 | 639.30 | 179,559 |
| 288,301 |
| Fr 12/12/25 | 624.50 | 234,630 |
| Th 12/11/25 | 625.20 | 308,923 |
| We 12/10/25 | 618.80 | 301,108 |
| Tu 12/09/25 | 616.30 | 226,771 |
| Mo 12/08/25 | 625.20 | 272,878 |
| Fr 12/05/25 | 628.10 | 405,642 |
| Th 12/04/25 | 633.10 | 383,235 |
| We 12/03/25 | 630.30 | 325,251 |
| Tu 12/02/25 | 636.20 | 370,567 |
| Mo 12/01/25 | 642.70 | 368,728 |
| Fr 11/28/25 | 635.50 | 380,928 |
| Th 11/27/25 | 627.40 | 157,842 |
| We 11/26/25 | 625.40 | 287,616 |
| 450,276 |
| We 11/12/25 | 647.20 | 487,410 |
| Tu 11/11/25 | 632.90 | 405,420 |
| Mo 11/10/25 | 617.90 | 323,780 |
| Fr 11/07/25 | 603.20 | 291,704 |
| Th 11/06/25 | 600.00 | 403,702 |
| We 11/05/25 | 612.80 | 286,517 |
| Tu 11/04/25 | 611.20 | 291,674 |
| Mo 11/03/25 | 616.80 | 310,321 |
| Fr 10/31/25 | 612.10 | 367,194 |
| Th 10/30/25 | 610.10 | 286,364 |
| We 10/29/25 | 618.80 | 367,283 |
| Tu 10/28/25 | 614.60 | 253,829 |
| Mo 10/27/25 | 611.50 | 291,320 |
| Mo 10/13/25 | 540.40 | 518,104 |
| Fr 10/10/25 | 546.00 | 582,762 |
| Th 10/09/25 | 559.20 | 535,910 |
| We 10/08/25 | 575.50 | 651,388 |
| Tu 10/07/25 | 560.00 | 689,135 |
| Mo 10/06/25 | 540.40 | 600,595 |
| Fr 10/03/25 | 553.10 | 586,960 |
| Th 10/02/25 | 542.90 | 561,065 |
| We 10/01/25 | 524.00 | 381,637 |
| Tu 09/30/25 | 520.50 | 461,947 |
| Mo 09/29/25 | 523.10 | 398,489 |
| Fr 09/26/25 | 515.70 | 395,227 |
| Th 09/25/25 | 506.80 | 394,947 |
| 382,126 |
| Th 09/11/25 | 487.35 | 357,770 |
| We 09/10/25 | 489.75 | 431,683 |
| Tu 09/09/25 | 492.00 | 339,904 |
| Mo 09/08/25 | 496.15 | 294,081 |