LVMH Moët Hennessy - Louis Vuitton, Société Européenne (SWX:MC)
Switzerland · Delayed Price · Currency is CHF 362.00
-13.35 (-3.56%)
Oct 1, 2026, 7:09 PM CET
SWX:MC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 370.30 | 370.30 | 362.00 | 362.00 | 362.00 | -3.56% | 4,843 |
| Sep 30, 2026 | 375.35 | 375.35 | 375.35 | 375.35 | 375.35 | -0.15% | 2 |
| Sep 29, 2026 | 375.90 | 375.90 | 375.90 | 375.90 | 375.90 | - | 240 |
| Sep 28, 2026 | 375.90 | 375.90 | 375.90 | 375.90 | 375.90 | - | 95 |
| Sep 25, 2026 | 375.90 | 375.90 | 375.90 | 375.90 | 375.90 | - | - |
| Sep 24, 2026 | 376.60 | 376.60 | 375.85 | 375.90 | 375.90 | -2.10% | 159 |
| Sep 23, 2026 | 383.95 | 383.95 | 383.95 | 383.95 | 383.95 | - | 150 |
| Sep 22, 2026 | 383.00 | 383.95 | 383.00 | 383.95 | 383.95 | 0.75% | 1,636 |
| Sep 21, 2026 | 380.00 | 385.15 | 380.00 | 381.10 | 381.10 | -2.84% | 170 |
| Sep 18, 2026 | 392.25 | 392.25 | 392.25 | 392.25 | 392.25 | - | 308 |
| Sep 17, 2026 | 392.25 | 392.25 | 392.25 | 392.25 | 392.25 | 1.24% | 3 |
| Sep 16, 2026 | 387.45 | 387.45 | 387.45 | 387.45 | 387.45 | - | - |
| Sep 15, 2026 | 387.45 | 387.45 | 387.45 | 387.45 | 387.45 | - | 150 |
| Sep 14, 2026 | 387.45 | 387.45 | 387.45 | 387.45 | 387.45 | 0.19% | 225 |
| Sep 11, 2026 | 386.70 | 386.70 | 386.70 | 386.70 | 386.70 | - | 360 |
| Sep 10, 2026 | 388.60 | 389.40 | 386.70 | 386.70 | 386.70 | -5.16% | 28 |
| Sep 9, 2026 | 407.75 | 407.75 | 407.75 | 407.75 | 407.75 | - | 171 |
| Sep 8, 2026 | 407.75 | 407.75 | 407.75 | 407.75 | 407.75 | - | - |
| Sep 7, 2026 | 407.75 | 407.75 | 407.75 | 407.75 | 407.75 | - | - |
| Sep 4, 2026 | 407.75 | 407.75 | 407.75 | 407.75 | 407.75 | 0.95% | 10 |
| Sep 3, 2026 | 409.00 | 409.00 | 403.90 | 403.90 | 403.90 | -4.92% | 105 |
| Sep 2, 2026 | 424.80 | 424.80 | 424.80 | 424.80 | 424.80 | - | - |
| Sep 1, 2026 | 424.80 | 424.80 | 424.80 | 424.80 | 424.80 | -0.35% | 35 |
| Aug 31, 2026 | 430.20 | 430.20 | 426.30 | 426.30 | 426.30 | 0.39% | 6 |
| Aug 28, 2026 | 424.65 | 424.65 | 424.65 | 424.65 | 424.65 | - | - |
| Aug 27, 2026 | 426.60 | 426.60 | 424.65 | 424.65 | 424.65 | -1.59% | 3,186 |
| Aug 26, 2026 | 431.50 | 431.50 | 431.50 | 431.50 | 431.50 | - | 570 |
| Aug 25, 2026 | 431.50 | 431.50 | 431.50 | 431.50 | 431.50 | - | - |
| Aug 24, 2026 | 431.50 | 431.50 | 431.50 | 431.50 | 431.50 | 2.46% | 8 |
| Aug 21, 2026 | 421.15 | 421.15 | 421.15 | 421.15 | 421.15 | - | 113 |
| Aug 20, 2026 | 420.85 | 421.15 | 415.45 | 421.15 | 421.15 | -0.67% | 167 |
| Aug 19, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - | - |
| Aug 18, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - | - |
| Aug 17, 2026 | 430.75 | 430.75 | 424.00 | 424.00 | 424.00 | -6.63% | 1,148 |
| Aug 14, 2026 | 454.10 | 454.10 | 454.10 | 454.10 | 454.10 | - | - |
| Aug 13, 2026 | 454.10 | 454.10 | 454.10 | 454.10 | 454.10 | - | - |
| Aug 12, 2026 | 454.10 | 454.10 | 454.10 | 454.10 | 454.10 | - | 40 |
| Aug 11, 2026 | 454.10 | 454.10 | 454.10 | 454.10 | 454.10 | - | 1,010 |
| Aug 10, 2026 | 454.10 | 454.10 | 454.10 | 454.10 | 454.10 | 1.10% | 5 |
| Aug 7, 2026 | 449.15 | 449.15 | 449.15 | 449.15 | 449.15 | - | - |
| Aug 6, 2026 | 449.15 | 449.15 | 449.15 | 449.15 | 449.15 | - | 346 |
| Aug 5, 2026 | 449.15 | 449.15 | 449.15 | 449.15 | 449.15 | - | - |
| Aug 4, 2026 | 449.15 | 449.15 | 449.15 | 449.15 | 449.15 | 3.98% | 145 |
| Aug 3, 2026 | 431.95 | 431.95 | 431.95 | 431.95 | 431.95 | - | 116 |
| Jul 31, 2026 | 431.95 | 431.95 | 431.95 | 431.95 | 431.95 | - | - |
| Jul 30, 2026 | 431.95 | 431.95 | 431.95 | 431.95 | 431.95 | -4.76% | 3 |
| Jul 29, 2026 | 453.55 | 453.55 | 453.55 | 453.55 | 453.55 | - | - |
| Jul 28, 2026 | 453.55 | 453.55 | 453.55 | 453.55 | 453.55 | - | 117 |
| Jul 27, 2026 | 453.55 | 453.55 | 453.55 | 453.55 | 453.55 | - | - |
| Jul 24, 2026 | 453.55 | 453.55 | 453.55 | 453.55 | 453.55 | - | 217 |