LVMH Moët Hennessy - Louis Vuitton, Société Européenne (SWX:MC)
Switzerland · Delayed Price · Currency is CHF 449.15
+17.20 (3.98%)
Aug 4, 2026, 10:48 AM CET
SWX:MC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 453.55 | 453.55 | 453.55 | 453.55 | 453.55 | - | 116 |
| Jul 22, 2026 | 453.55 | 453.55 | 453.55 | 453.55 | 453.55 | - | 49 |
| Jul 21, 2026 | 453.55 | 453.55 | 453.55 | 453.55 | 453.55 | - | 56 |
| Jul 20, 2026 | 453.55 | 453.55 | 453.55 | 453.55 | 453.55 | - | - |
| Jul 17, 2026 | 453.55 | 453.55 | 453.55 | 453.55 | 453.55 | - | 18 |
| Jul 16, 2026 | 453.55 | 453.55 | 453.55 | 453.55 | 453.55 | - | 167 |
| Jul 15, 2026 | 453.55 | 453.55 | 453.55 | 453.55 | 453.55 | - | - |
| Jul 14, 2026 | 453.55 | 453.55 | 453.55 | 453.55 | 453.55 | - | 180 |
| Jul 13, 2026 | 453.55 | 453.55 | 453.55 | 453.55 | 453.55 | - | 1,325 |
| Jul 10, 2026 | 453.55 | 453.55 | 453.55 | 453.55 | 453.55 | - | 562 |
| Jul 9, 2026 | 453.55 | 453.55 | 453.55 | 453.55 | 453.55 | - | 515 |
| Jul 8, 2026 | 453.55 | 453.55 | 453.55 | 453.55 | 453.55 | - | 141 |
| Jul 7, 2026 | 453.55 | 453.55 | 453.55 | 453.55 | 453.55 | - | 220 |
| Jul 6, 2026 | 453.55 | 453.55 | 453.55 | 453.55 | 453.55 | - | 481 |
| Jul 3, 2026 | 453.55 | 453.55 | 453.55 | 453.55 | 453.55 | - | 940 |
| Jul 2, 2026 | 453.55 | 453.55 | 453.55 | 453.55 | 453.55 | -1.04% | 294 |
| Jul 1, 2026 | 458.30 | 458.30 | 458.30 | 458.30 | 458.30 | - | - |
| Jun 30, 2026 | 458.30 | 458.30 | 458.30 | 458.30 | 458.30 | - | - |
| Jun 29, 2026 | 458.30 | 458.30 | 458.30 | 458.30 | 458.30 | 0.99% | - |
| Jun 26, 2026 | 453.80 | 453.80 | 453.80 | 453.80 | 453.80 | -1.19% | 324 |
| Jun 25, 2026 | 459.25 | 459.25 | 459.25 | 459.25 | 459.25 | - | 984 |
| Jun 24, 2026 | 459.25 | 459.25 | 459.25 | 459.25 | 459.25 | - | 85 |
| Jun 23, 2026 | 459.25 | 459.25 | 459.25 | 459.25 | 459.25 | - | 520 |
| Jun 22, 2026 | 459.25 | 459.25 | 459.25 | 459.25 | 459.25 | -4.31% | 483 |
| Jun 19, 2026 | 479.95 | 479.95 | 479.95 | 479.95 | 479.95 | - | 4,753 |
| Jun 18, 2026 | 479.95 | 479.95 | 479.95 | 479.95 | 479.95 | - | 88 |
| Jun 17, 2026 | 479.95 | 479.95 | 479.95 | 479.95 | 479.95 | - | - |
| Jun 16, 2026 | 479.95 | 479.95 | 479.95 | 479.95 | 479.95 | 6.63% | 704 |
| Jun 15, 2026 | 450.10 | 450.10 | 450.10 | 450.10 | 450.10 | - | 475 |
| Jun 12, 2026 | 450.10 | 450.10 | 450.10 | 450.10 | 450.10 | - | - |
| Jun 11, 2026 | 450.10 | 450.10 | 450.10 | 450.10 | 450.10 | - | - |
| Jun 10, 2026 | 450.10 | 450.10 | 450.10 | 450.10 | 450.10 | 2.49% | 316 |
| Jun 9, 2026 | 439.15 | 439.15 | 439.15 | 439.15 | 439.15 | - | 1,154 |
| Jun 8, 2026 | 439.15 | 439.15 | 439.15 | 439.15 | 439.15 | - | 40 |
| Jun 5, 2026 | 439.15 | 439.15 | 439.15 | 439.15 | 439.15 | - | - |
| Jun 4, 2026 | 439.15 | 439.15 | 439.15 | 439.15 | 439.15 | - | 335 |
| Jun 3, 2026 | 439.15 | 439.15 | 439.15 | 439.15 | 439.15 | - | - |
| Jun 2, 2026 | 433.65 | 439.15 | 433.65 | 439.15 | 439.15 | 0.83% | 140 |
| Jun 1, 2026 | 435.55 | 435.55 | 435.55 | 435.55 | 435.55 | -0.64% | 808 |
| May 29, 2026 | 438.35 | 438.35 | 438.35 | 438.35 | 438.35 | - | 34 |
| May 28, 2026 | 438.35 | 438.35 | 438.35 | 438.35 | 438.35 | 1.63% | 466 |
| May 27, 2026 | 431.30 | 431.30 | 431.30 | 431.30 | 431.30 | - | - |
| May 26, 2026 | 431.30 | 431.30 | 431.30 | 431.30 | 431.30 | - | 289 |