TipRanks
Go Ultimate55% OFF

LVMH Moet Hennessy Louis Vuitton (1MC) Historical Prices

IT:1MC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026386.70389.00385.20386.35386.35+0.70%6400.38
Oct 29, 2026388.70389.80381.85383.65383.65-0.32%1,3110.77
Oct 28, 2026390.25390.25384.90384.90384.90-1.09%7320.43
Oct 27, 2026385.15389.15383.25389.15389.15+0.63%7600.44
Oct 26, 2026384.95389.95384.95386.70386.70+0.04%1,5070.87
Oct 23, 2026387.95387.95380.40386.55386.55-0.63%1,6580.94
Oct 22, 2026387.95389.00381.10389.00389.00+0.12%9770.55
Oct 21, 2026386.20389.25385.00388.55388.55+0.36%1,7190.98
Oct 20, 2026392.40393.05386.00387.15387.15-0.48%1,0930.61
Oct 19, 2026394.55394.55385.70389.00389.00-2.21%1,5570.88
Oct 16, 2026396.05399.50393.60397.80397.80+0.32%1,4240.81
Oct 15, 2026392.80397.85391.75396.55396.55+1.58%1,6020.92
Oct 14, 2026387.30392.85386.50390.35390.35-0.01%1,3720.79
Oct 13, 2026382.50390.40375.70390.40390.40+1.68%3,2251.90
Oct 12, 2026380.25385.95380.25383.95383.95+1.01%1,8751.12
Oct 09, 2026380.90385.25379.85380.10380.10-0.39%1,1390.68
Oct 08, 2026387.50387.95381.30381.60381.60-1.65%1,1360.68
Oct 07, 2026384.55388.50380.45388.00388.00+0.78%1,7531.06
Oct 06, 2026385.10386.20382.05385.00385.00+1.13%1,5250.93
Oct 05, 2026379.30382.90377.00380.70380.70-0.90%2,4221.51
Oct 02, 2026378.65384.15375.05384.15384.15+1.21%1,4440.90
Oct 01, 2026393.50393.50379.50379.55379.55-2.68%2,9901.87
Sep 30, 2026397.05398.35390.00390.00390.00-1.87%2,2501.43
Sep 29, 2026399.55399.80394.25397.45397.45-0.40%1,2120.75
Sep 28, 2026400.10401.35392.25399.05399.05-0.19%1,8731.17
Sep 25, 2026402.40402.40395.40399.80399.80+0.52%3,0461.94
Sep 24, 2026398.40401.70396.00397.75397.75+0.21%1,4150.91
Sep 23, 2026404.55408.50396.50396.90396.90-1.56%2,6281.72
Sep 22, 2026406.50408.95401.60403.20403.20-0.48%1,8691.24
Sep 21, 2026402.80409.10401.00405.15405.15+0.76%1,3100.87
Sep 18, 2026408.55408.85401.70402.10402.10-2.45%1,6221.08
Sep 17, 2026412.20415.90410.10412.20412.20+0.32%1,4550.97
Sep 16, 2026406.15411.55403.85410.90410.90+0.56%1,0990.73
Sep 15, 2026413.15413.15404.65408.60408.60-2.01%1,3760.93
Sep 14, 2026413.05417.55408.55417.00417.00+0.42%1,2520.85
Sep 11, 2026407.60419.30407.60415.25415.25+1.89%1,5741.07
Sep 10, 2026410.10412.10405.20407.55407.55-1.13%2,1371.46
Sep 09, 2026424.25424.25409.05412.20412.20-3.58%4,7063.28
Sep 08, 2026431.50433.10426.00427.50427.50-0.67%1,0910.74
Sep 07, 2026428.00432.45423.85430.40430.40+0.19%1,1640.79
Sep 04, 2026430.35433.70428.00429.60429.60-0.09%2,4731.72
Sep 03, 2026436.80436.80425.50430.00430.00-2.17%5,9364.36
Sep 02, 2026445.00445.00435.20439.55439.55-1.00%2,6511.99
Sep 01, 2026450.25452.60443.00444.00444.00-2.08%1,9651.50
Aug 31, 2026459.40461.00453.50453.45453.45-1.33%1,1340.86
Aug 28, 2026449.50460.25449.50459.55459.55+2.68%1,2210.94
Aug 27, 2026451.60451.60445.25447.55447.55-1.56%1,2040.92
Aug 26, 2026454.70457.50453.30454.65454.65+0.76%7110.54
Aug 25, 2026462.50463.05450.55451.20451.20-1.90%6210.47
Aug 24, 2026453.70459.95452.20459.95459.95+1.74%5990.44