LVMH Moët Hennessy - Louis Vuitton, Société Européenne (VIE:MC)
Austria
· Delayed Price · Currency is EUR 449.90
-10.15 (-2.21%)
Last updated: Apr 29, 2026, 1:00 PM CET
VIE:MC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 451.75 | 452.30 | 451.40 | 451.40 | - | -1.88% | 22 |
| Apr 28, 2026 | 460.75 | 464.20 | 459.60 | 460.05 | 460.05 | -1.98% | 26 |
| Apr 27, 2026 | 473.70 | 473.70 | 468.15 | 469.35 | 461.85 | -0.16% | 1 |
| Apr 24, 2026 | 466.75 | 470.10 | 466.75 | 470.10 | 462.59 | -0.86% | 1 |
| Apr 23, 2026 | 471.00 | 475.65 | 469.40 | 474.20 | 466.62 | -0.45% | 27 |
| Apr 22, 2026 | 483.95 | 483.95 | 475.95 | 476.35 | 468.74 | -2.79% | 11 |
| Apr 21, 2026 | 488.50 | 496.40 | 488.50 | 490.00 | 482.17 | 0.40% | 45 |
| Apr 20, 2026 | 487.95 | 491.95 | 487.85 | 488.05 | 480.25 | -2.36% | 88 |
| Apr 17, 2026 | 486.35 | 501.30 | 484.80 | 499.85 | 491.86 | 2.52% | 112 |
| Apr 16, 2026 | 484.70 | 487.55 | 484.70 | 487.55 | 479.76 | 1.66% | 19 |
| Apr 15, 2026 | 471.45 | 482.60 | 471.35 | 479.60 | 471.94 | -1.24% | 115 |
| Apr 14, 2026 | 470.10 | 485.60 | 470.10 | 485.60 | 477.84 | 1.07% | 66 |
| Apr 13, 2026 | 475.65 | 480.45 | 474.00 | 480.45 | 472.77 | -0.92% | 23 |
| Apr 10, 2026 | 487.65 | 491.90 | 484.90 | 484.90 | 477.15 | 1.17% | 141 |
| Apr 9, 2026 | 479.65 | 481.85 | 476.75 | 479.30 | 471.64 | -4.83% | 86 |
| Apr 8, 2026 | 497.50 | 503.60 | 497.50 | 503.60 | 495.55 | 8.10% | - |
| Apr 7, 2026 | 475.45 | 480.45 | 465.85 | 465.85 | 458.41 | -0.96% | 310 |
| Apr 2, 2026 | 466.45 | 470.35 | 465.00 | 470.35 | 462.83 | -0.16% | 67 |
| Apr 1, 2026 | 470.80 | 471.10 | 468.45 | 471.10 | 463.57 | 1.60% | 88 |
| Mar 31, 2026 | 461.90 | 463.70 | 461.50 | 463.70 | 456.29 | 0.16% | 50 |
| Mar 30, 2026 | 456.45 | 462.95 | 456.45 | 462.95 | 455.55 | 1.59% | 34 |
| Mar 27, 2026 | 456.40 | 457.55 | 454.75 | 455.70 | 448.42 | -0.59% | 30 |
| Mar 26, 2026 | 459.80 | 465.80 | 458.40 | 458.40 | 451.07 | -0.60% | 48 |
| Mar 25, 2026 | 467.45 | 467.45 | 458.75 | 461.15 | 453.78 | -0.52% | 78 |
| Mar 24, 2026 | 471.25 | 471.25 | 460.20 | 463.55 | 456.14 | -1.05% | 90 |
| Mar 23, 2026 | 453.70 | 474.85 | 453.70 | 468.45 | 460.96 | 2.89% | 202 |
| Mar 20, 2026 | 465.50 | 465.50 | 454.90 | 455.30 | 448.02 | -1.46% | 97 |
| Mar 19, 2026 | 461.35 | 464.60 | 459.65 | 462.05 | 454.67 | -1.06% | 98 |
| Mar 18, 2026 | 476.20 | 476.95 | 465.70 | 467.00 | 459.54 | -1.81% | 32 |
| Mar 17, 2026 | 476.40 | 476.40 | 471.70 | 475.60 | 468.00 | -0.32% | 17 |
| Mar 16, 2026 | 468.10 | 477.15 | 468.10 | 477.15 | 469.53 | -1.74% | 25 |
| Mar 13, 2026 | 488.50 | 490.40 | 483.45 | 485.60 | 477.84 | -1.85% | 128 |
| Mar 12, 2026 | 495.25 | 495.25 | 492.45 | 494.75 | 486.84 | -1.15% | - |
| Mar 11, 2026 | 498.45 | 504.90 | 498.25 | 500.50 | 492.50 | -0.60% | 44 |
| Mar 10, 2026 | 508.60 | 508.60 | 503.50 | 503.50 | 495.45 | 1.52% | 20 |
| Mar 9, 2026 | 488.30 | 498.80 | 488.30 | 495.95 | 488.02 | -0.63% | 210 |
| Mar 6, 2026 | 507.00 | 510.30 | 498.60 | 499.10 | 491.12 | -1.62% | 40 |
| Mar 5, 2026 | 508.00 | 508.00 | 499.85 | 507.30 | 499.19 | 0.92% | 82 |
| Mar 4, 2026 | 505.60 | 505.60 | 502.30 | 502.70 | 494.67 | -0.20% | 24 |
| Mar 3, 2026 | 512.00 | 512.00 | 503.70 | 503.70 | 495.65 | -3.41% | 26 |
| Mar 2, 2026 | 519.00 | 527.10 | 519.00 | 521.50 | 513.17 | -3.92% | 25 |
| Feb 27, 2026 | 546.60 | 548.80 | 542.80 | 542.80 | 534.13 | -2.27% | - |
| Feb 26, 2026 | 552.20 | 557.50 | 552.20 | 555.40 | 546.52 | -0.13% | 38 |
| Feb 25, 2026 | 565.00 | 565.00 | 553.70 | 556.10 | 547.21 | -1.45% | - |
| Feb 24, 2026 | 556.30 | 564.30 | 556.30 | 564.30 | 555.28 | 0.30% | - |
| Feb 23, 2026 | 553.30 | 568.80 | 553.30 | 562.60 | 553.61 | 1.15% | 70 |
| Feb 20, 2026 | 547.00 | 556.20 | 545.80 | 556.20 | 547.31 | 5.56% | 17 |
| Feb 19, 2026 | 527.00 | 527.80 | 524.10 | 526.90 | 518.48 | 0.23% | 1 |
| Feb 18, 2026 | 528.70 | 528.70 | 524.10 | 525.70 | 517.30 | -0.17% | - |
| Feb 17, 2026 | 515.60 | 526.60 | 515.60 | 526.60 | 518.19 | 1.21% | 33 |
| Feb 16, 2026 | 519.90 | 525.60 | 519.50 | 520.30 | 511.99 | 1.25% | 44 |
| Feb 13, 2026 | 521.30 | 521.30 | 513.90 | 513.90 | 505.69 | -2.41% | 34 |
| Feb 12, 2026 | 533.20 | 533.20 | 526.60 | 526.60 | 518.19 | -0.53% | 38 |
| Feb 11, 2026 | 537.60 | 537.60 | 527.60 | 529.40 | 520.94 | -1.60% | 20 |
| Feb 10, 2026 | 542.10 | 543.00 | 533.40 | 538.00 | 529.40 | 0.79% | 23 |
| Feb 9, 2026 | 536.80 | 536.80 | 533.30 | 533.80 | 525.27 | -0.07% | - |
| Feb 6, 2026 | 531.80 | 534.70 | 531.80 | 534.20 | 525.66 | -0.82% | - |
| Feb 5, 2026 | 541.90 | 541.90 | 535.00 | 538.60 | 529.99 | 1.68% | 8 |
| Feb 4, 2026 | 528.90 | 531.00 | 528.50 | 529.70 | 521.24 | 0.49% | - |
| Feb 3, 2026 | 538.90 | 538.90 | 527.10 | 527.10 | 518.68 | -3.20% | - |
| Feb 2, 2026 | 547.70 | 547.70 | 544.50 | 544.50 | 535.80 | -0.71% | 10 |
| Jan 30, 2026 | 545.10 | 549.40 | 545.10 | 548.40 | 539.64 | -0.16% | - |
| Jan 29, 2026 | 543.50 | 549.30 | 541.50 | 549.30 | 540.52 | 1.12% | 32 |
| Jan 28, 2026 | 558.30 | 558.30 | 543.20 | 543.20 | 534.52 | -7.73% | - |
| Jan 27, 2026 | 587.20 | 588.70 | 586.70 | 588.70 | 579.29 | -0.07% | 36 |
| Jan 26, 2026 | 589.90 | 589.90 | 587.70 | 589.10 | 579.69 | 0.03% | - |
| Jan 23, 2026 | 593.00 | 593.00 | 588.90 | 588.90 | 579.49 | -0.99% | - |
| Jan 22, 2026 | 595.30 | 595.30 | 592.30 | 594.80 | 585.30 | 1.94% | 18 |
| Jan 21, 2026 | 579.00 | 583.50 | 576.20 | 583.50 | 574.18 | 2.67% | 42 |
| Jan 20, 2026 | 574.60 | 574.60 | 563.90 | 568.30 | 559.22 | -2.74% | 82 |
| Jan 19, 2026 | 583.50 | 585.90 | 583.50 | 584.30 | 574.96 | -4.12% | - |
| Jan 16, 2026 | 623.10 | 623.10 | 609.40 | 609.40 | 599.66 | -4.12% | 10 |
| Jan 15, 2026 | 637.20 | 637.20 | 624.50 | 635.60 | 625.44 | -1.43% | 16 |
| Jan 14, 2026 | 650.00 | 650.00 | 639.10 | 644.80 | 634.50 | -0.78% | 16 |
| Jan 13, 2026 | 646.70 | 649.90 | 645.00 | 649.90 | 639.51 | 0.45% | 1 |
| Jan 12, 2026 | 650.60 | 653.70 | 647.00 | 647.00 | 636.66 | -0.42% | 10 |
| Jan 9, 2026 | 639.40 | 649.70 | 639.40 | 649.70 | 639.32 | 3.62% | - |
| Jan 8, 2026 | 628.00 | 628.00 | 624.70 | 627.00 | 616.98 | 0.19% | 4 |
| Jan 7, 2026 | 640.20 | 640.20 | 624.40 | 625.80 | 615.80 | -1.68% | 5 |
| Jan 6, 2026 | 638.90 | 638.90 | 634.40 | 636.50 | 626.33 | -0.62% | - |
| Jan 5, 2026 | 641.40 | 641.40 | 639.10 | 640.50 | 630.27 | -0.67% | - |
| Jan 2, 2026 | 642.20 | 644.80 | 641.90 | 644.80 | 634.50 | 1.13% | 20 |
| Dec 30, 2025 | 630.90 | 637.60 | 630.90 | 637.60 | 627.41 | 0.76% | - |
| Dec 29, 2025 | 633.50 | 633.50 | 631.40 | 632.80 | 622.69 | 0.54% | 5 |
| Dec 23, 2025 | 625.80 | 629.40 | 625.80 | 629.40 | 619.34 | 0.10% | - |
| Dec 22, 2025 | 632.20 | 632.20 | 628.70 | 628.80 | 618.75 | -0.93% | 5 |
| Dec 19, 2025 | 632.00 | 637.40 | 632.00 | 634.70 | 624.56 | 0.27% | - |
| Dec 18, 2025 | 628.30 | 633.00 | 628.30 | 633.00 | 622.88 | 2.49% | 2 |
| Dec 17, 2025 | 630.70 | 631.10 | 617.60 | 617.60 | 607.73 | -2.48% | 45 |
| Dec 16, 2025 | 626.60 | 635.40 | 626.60 | 633.30 | 623.18 | 0.73% | - |
| Dec 15, 2025 | 630.90 | 635.20 | 628.70 | 628.70 | 618.65 | 0.30% | - |
| Dec 12, 2025 | 625.30 | 626.80 | 625.30 | 626.80 | 616.78 | -0.02% | - |
| Dec 11, 2025 | 626.80 | 626.90 | 621.60 | 626.90 | 616.88 | 1.95% | 1 |
| Dec 10, 2025 | 613.40 | 615.40 | 613.40 | 614.90 | 605.07 | -0.42% | 2 |
| Dec 9, 2025 | 617.60 | 617.60 | 616.60 | 617.50 | 607.63 | -0.74% | 5 |
| Dec 8, 2025 | 623.30 | 623.30 | 622.10 | 622.10 | 612.16 | -0.10% | - |
| Dec 5, 2025 | 627.10 | 628.70 | 622.70 | 622.70 | 612.75 | -1.63% | 40 |
| Dec 4, 2025 | 631.60 | 633.80 | 631.50 | 633.00 | 622.88 | 0.51% | 17 |
| Dec 3, 2025 | 641.40 | 641.40 | 627.80 | 629.80 | 619.74 | -1.30% | - |
| Dec 2, 2025 | 637.10 | 645.00 | 637.10 | 638.10 | 627.90 | -0.17% | - |