Singapore markets closed

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

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
176.19-0.96 (-0.54%)
At close: 03:59PM EDT
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2023177.17177.18175.58176.19176.19101,000
27 Mar 2023176.30177.27175.85177.15177.1568,500
24 Mar 2023175.66176.44174.10176.03176.03108,900
23 Mar 2023177.50178.88174.97175.72175.72136,400
22 Mar 2023175.15178.50174.69175.00175.00117,800
21 Mar 2023174.05174.65173.03174.40174.40258,300
20 Mar 2023172.31173.58171.87173.00173.00108,100
17 Mar 2023167.80169.20166.78168.26168.26132,100
16 Mar 2023166.24171.95166.20171.95171.95212,600
15 Mar 2023162.86166.73161.96165.67165.67198,400
14 Mar 2023171.12172.43170.36171.68171.6888,100
13 Mar 2023165.99169.48165.99167.33167.33130,300
10 Mar 2023170.64171.40168.24168.31168.31129,200
09 Mar 2023170.41171.16167.42167.87167.87124,600
08 Mar 2023171.42172.13170.04170.45170.45132,500
07 Mar 2023174.94175.08171.59171.83171.83121,900
06 Mar 2023175.94176.77175.30175.71175.7195,700
03 Mar 2023172.74174.42171.83174.18174.18116,200
02 Mar 2023169.06171.62169.06171.32171.32162,700
01 Mar 2023171.48171.88168.54169.36169.36240,200
28 Feb 2023168.08168.74166.42166.63166.63107,300
27 Feb 2023169.02169.45167.91168.91168.91235,600
24 Feb 2023166.62167.17163.99165.38165.38203,900
23 Feb 2023172.10172.91170.52172.76172.76119,300
22 Feb 2023171.67172.90171.18171.46171.4677,500
21 Feb 2023172.08172.94171.25171.41171.41104,500
17 Feb 2023174.21176.00174.09175.46175.46129,500
16 Feb 2023174.74176.66174.60175.27175.27167,500
15 Feb 2023174.90176.84174.88176.80176.8089,900
14 Feb 2023173.09176.00172.39175.70175.70154,600
13 Feb 2023171.53174.54171.46174.24174.2489,800
10 Feb 2023170.54171.13169.54171.13171.13118,600
09 Feb 2023174.67175.35172.59173.08173.08103,300
08 Feb 2023172.17172.35171.11171.95171.95258,500
07 Feb 2023171.86175.06170.89174.68174.68150,200
06 Feb 2023175.09175.41173.30174.30174.30157,900
03 Feb 2023175.86180.41175.78178.76178.76180,700
02 Feb 2023177.33177.69175.40176.53176.53221,000
01 Feb 2023173.92177.64172.85176.69176.69219,000
31 Jan 2023173.42174.72172.95174.69174.69281,700
30 Jan 2023172.72174.09172.57172.75172.75201,300
27 Jan 2023172.90175.13172.50173.95173.95290,500
26 Jan 2023175.09175.27169.96171.30171.30374,600
25 Jan 2023172.19174.11171.77173.52173.52147,900
24 Jan 2023171.41173.23170.64172.74172.74247,700
23 Jan 2023170.29172.00170.19171.63171.63275,400
20 Jan 2023168.55170.27168.23170.02170.02381,000
19 Jan 2023168.68169.78167.08168.31168.31181,200
18 Jan 2023174.35174.74171.78172.05172.05178,400
17 Jan 2023173.28174.01171.15171.47171.47313,200
13 Jan 2023167.59171.30167.54171.00171.00170,100
12 Jan 2023169.14169.32166.50168.44168.44152,300
11 Jan 2023166.47167.18165.58166.86166.86168,200
10 Jan 2023161.34163.13161.34163.13163.13186,300
09 Jan 2023161.99163.59161.02161.35161.35498,900
06 Jan 2023155.36159.61154.50159.10159.10241,300
05 Jan 2023153.78154.53152.94153.48153.48101,100
04 Jan 2023155.08156.98154.29156.42156.42117,500
03 Jan 2023149.66150.55147.70148.39148.39222,300
30 Dec 2022146.81146.87144.14144.87144.87406,600
29 Dec 2022147.70148.99147.59147.94147.94517,100
28 Dec 2022147.34147.92145.00145.06145.06344,700
27 Dec 2022146.42147.45146.39146.93146.93183,700
23 Dec 2022142.59143.64142.00143.51143.51115,900
22 Dec 2022145.45145.45143.48144.98144.98122,600
21 Dec 2022144.82146.94144.82146.28146.28113,000
20 Dec 2022144.53145.56144.15144.86144.86140,800
19 Dec 2022146.18146.37144.61145.10145.10126,900
16 Dec 2022146.74147.54146.13147.08147.08129,700
15 Dec 2022150.14150.14147.88149.11149.11156,800
14 Dec 2022154.61155.78152.98154.36154.36113,000
13 Dec 2022156.72157.27153.04153.87153.87106,700
12 Dec 2022151.15151.99150.50151.90151.90113,200
09 Dec 2022151.59152.00150.57150.57150.57145,000
08 Dec 2022150.34152.65149.76152.33152.33203,800
07 Dec 2022149.93150.77149.11149.54149.54154,500
06 Dec 2022149.46149.99148.21149.11149.11159,300
05 Dec 2022150.42150.60149.00149.57149.57277,300
02 Dec 2022149.80151.13149.37150.57150.57213,000
01 Dec 2022151.84152.14150.48151.56151.56132,100
30 Nov 2022150.58153.02148.34153.00153.00198,400
29 Nov 2022144.87145.29143.55144.58144.58104,900
29 Nov 20221.031 Dividend
28 Nov 2022145.35146.29143.56143.61142.58112,600
25 Nov 2022144.73146.25144.18146.03144.9876,000
23 Nov 2022144.37146.32144.37145.90144.85126,800
22 Nov 2022142.32144.29142.04144.23143.19118,100
21 Nov 2022142.78144.13142.71143.17142.14246,400
18 Nov 2022144.90145.00143.56144.23143.19204,900
17 Nov 2022142.77145.17142.72144.88143.84165,500
16 Nov 2022145.21145.55144.01144.94143.90225,800
15 Nov 2022146.61146.96142.15144.26143.22206,600
14 Nov 2022144.46145.68144.03144.23143.19123,800
11 Nov 2022144.08147.21143.76146.98145.92234,900
10 Nov 2022138.62140.27137.31140.13139.12215,200
09 Nov 2022131.70132.85130.33130.33129.39156,100
08 Nov 2022131.60132.80131.00131.72130.77162,200
07 Nov 2022131.60132.02130.38131.32130.38147,300
04 Nov 2022130.94133.13130.00132.44131.49324,700
03 Nov 2022121.97123.43121.80121.93121.05415,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...