Singapore markets closed

LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMUY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
170.87+1.98 (+1.18%)
As of 11:28AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024169.86171.05169.51170.87170.8764,948
22 Apr 2024168.04170.00167.64168.89168.89124,700
19 Apr 2024168.61169.17167.37168.18168.18122,000
19 Apr 20241.611 Dividend
18 Apr 2024169.38172.00168.64170.18168.57176,800
17 Apr 2024174.49174.69170.00170.75169.13227,000
16 Apr 2024167.11174.15161.49172.32170.69391,300
15 Apr 2024170.55170.76167.08167.15165.57169,900
12 Apr 2024166.25166.97164.76165.41163.84157,600
11 Apr 2024170.82171.36168.11171.12169.50119,500
10 Apr 2024169.22170.90168.50170.23168.62194,100
09 Apr 2024174.00174.26171.94173.54171.90128,400
08 Apr 2024174.47175.57174.40175.45173.79127,400
05 Apr 2024172.84173.93172.27173.07171.43201,600
04 Apr 2024178.20178.64174.23174.36172.71113,200
03 Apr 2024176.52177.58176.22176.77175.10216,700
02 Apr 2024176.87177.60176.16177.17175.49162,400
01 Apr 2024180.61181.93179.94179.96178.26113,200
28 Mar 2024180.26181.17180.01181.03179.32331,200
27 Mar 2024178.20180.39178.17179.97178.27101,800
26 Mar 2024178.88179.32177.17177.17175.49164,900
25 Mar 2024177.93179.16177.88178.53176.84132,000
22 Mar 2024179.97180.10178.28178.80177.11160,300
21 Mar 2024185.64186.07182.06182.95181.22312,700
20 Mar 2024182.73186.60182.55186.34184.58193,200
19 Mar 2024185.81187.19178.60179.44177.74331,400
18 Mar 2024187.01187.19186.00186.01184.25230,900
15 Mar 2024188.76190.20187.31188.80187.01203,600
14 Mar 2024190.82191.63189.60190.49188.69394,300
13 Mar 2024188.90190.50188.85189.77187.97131,900
12 Mar 2024184.54187.81183.42187.75185.97218,100
11 Mar 2024185.19186.20183.75185.86184.10124,900
08 Mar 2024186.05186.13183.74183.89182.15156,000
07 Mar 2024183.26184.50182.90184.44182.69107,500
06 Mar 2024182.22182.39181.03181.46179.74161,800
05 Mar 2024180.23181.08178.55179.43177.73161,900
04 Mar 2024182.46182.84181.56182.25180.52119,200
01 Mar 2024183.55184.20182.27183.92182.18104,900
29 Feb 2024182.49183.60181.64182.98181.25154,900
28 Feb 2024182.72184.50182.55184.22182.48138,700
27 Feb 2024183.28184.63183.23184.25182.51109,000
26 Feb 2024182.91183.37182.10182.87181.14186,400
23 Feb 2024183.50184.25183.03183.81182.07237,700
22 Feb 2024180.24182.62180.03182.31180.58187,000
21 Feb 2024177.12179.30177.00179.30177.60235,400
20 Feb 2024176.26177.77176.16177.62175.94172,300
16 Feb 2024176.23177.00175.25175.37173.71253,100
15 Feb 2024175.46176.66174.68176.65174.98330,700
14 Feb 2024171.49173.31171.31173.29171.65252,800
13 Feb 2024171.51172.35169.76170.79169.17159,400
12 Feb 2024175.69177.40175.64176.28174.61162,600
09 Feb 2024174.01175.21172.85175.00173.34178,000
08 Feb 2024172.48173.82171.91172.88171.24175,000
07 Feb 2024169.24170.00168.67169.41167.81128,900
06 Feb 2024166.47168.25166.24168.25166.66162,700
05 Feb 2024167.19168.58166.47168.15166.56220,800
02 Feb 2024168.32168.57167.08168.26166.67173,100
01 Feb 2024167.04168.80166.39168.58166.98180,700
31 Jan 2024168.49169.20166.08166.20164.63256,700
30 Jan 2024169.74170.16168.80169.71168.10207,600
29 Jan 2024167.47169.30167.20168.95167.35183,700
26 Jan 2024167.03169.34166.84167.75166.16334,600
25 Jan 2024147.98157.18147.55156.50155.02487,300
24 Jan 2024150.09150.18148.61149.45148.04288,600
23 Jan 2024145.15145.80144.82145.60144.22235,800
22 Jan 2024144.21144.85143.95144.41143.04296,500
19 Jan 2024142.61144.88142.04144.85143.48212,900
18 Jan 2024144.43144.89143.61144.75143.38215,500
17 Jan 2024140.41141.60139.74141.47140.13301,600
16 Jan 2024144.50145.20144.00144.39143.02241,700
12 Jan 2024145.84147.60145.63146.96145.57266,600
11 Jan 2024148.95149.45146.70148.82147.41544,600
10 Jan 2024149.38150.65149.05150.26148.84100,500
09 Jan 2024149.00149.82148.50148.70147.29172,600
08 Jan 2024149.74152.60149.65152.35150.91229,800
05 Jan 2024150.16152.53150.05150.79149.3696,700
04 Jan 2024151.83153.20151.76152.42150.98120,500
03 Jan 2024151.70153.07151.16151.95150.51161,100
02 Jan 2024158.43158.92157.69158.22156.72215,500
29 Dec 2023162.59163.25161.71162.45160.9194,800
28 Dec 2023161.95162.53161.64161.96160.4397,400
27 Dec 2023163.06163.88162.96163.60162.0586,100
26 Dec 2023163.02164.44162.25164.02162.4778,500
22 Dec 2023163.23163.32161.56162.38160.84105,300
21 Dec 2023163.07164.24162.00164.24162.69141,700
20 Dec 2023163.35164.30161.45161.67160.14188,200
19 Dec 2023162.34164.15162.28163.87162.32100,100
18 Dec 2023161.80162.50160.97162.14160.61150,300
15 Dec 2023163.42164.12162.11162.47160.93201,700
14 Dec 2023164.00165.00162.74164.47162.91247,000
13 Dec 2023159.17162.00158.00161.87160.34209,300
12 Dec 2023158.80159.06157.85158.64157.14192,200
11 Dec 2023158.32159.99158.17159.90158.39265,000
08 Dec 2023156.73160.51156.59159.62158.11156,100
07 Dec 2023154.10154.88153.21154.69153.23347,700
06 Dec 2023153.52155.41153.02154.37152.91266,000
05 Dec 2023152.67154.61152.08153.85152.39140,800
04 Dec 2023150.50151.96149.61151.47150.04156,800
01 Dec 2023148.22151.51148.01151.40149.97196,000
30 Nov 2023151.30152.40150.00151.79150.35232,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...