Singapore markets close in 5 hours 7 minutes

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

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
150.45-0.17 (-0.11%)
At close: 04:00PM EDT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 2024151.81152.20150.00150.45150.45183,600
17 Jul 2024150.85151.97150.51150.81150.81267,300
16 Jul 2024151.91151.93150.44151.60151.60186,300
15 Jul 2024154.12154.45152.99153.32153.32243,000
12 Jul 2024157.18159.06157.14158.53158.53225,900
11 Jul 2024154.24154.96153.76154.13154.13279,600
10 Jul 2024150.54151.73150.34151.52151.52231,200
09 Jul 2024150.00150.40148.14148.34148.34258,800
08 Jul 2024153.35153.53150.53150.66150.66218,300
05 Jul 2024156.18156.28154.07155.87155.87207,500
03 Jul 2024154.94155.38154.23154.55154.55156,900
02 Jul 2024152.13153.51151.60153.50153.50350,400
01 Jul 2024154.68155.11152.40153.29153.29177,300
28 Jun 2024152.61154.20152.42153.35153.35203,200
27 Jun 2024154.28154.64152.85153.14153.14221,500
26 Jun 2024154.30156.24153.72155.53155.53239,100
25 Jun 2024155.92158.93155.71158.67158.67266,800
24 Jun 2024155.77156.83155.01155.36155.36170,700
21 Jun 2024152.34153.92152.00153.39153.39292,900
20 Jun 2024152.91153.26152.17152.57152.57567,400
18 Jun 2024152.61152.99151.92152.46152.46446,500
17 Jun 2024152.30155.56151.38155.10155.10299,800
14 Jun 2024152.00153.01151.61152.84152.84560,700
13 Jun 2024158.87158.91156.56157.35157.35184,200
12 Jun 2024159.28159.98158.82158.82158.82155,000
11 Jun 2024158.68159.51157.45158.77158.77219,800
10 Jun 2024159.74161.40159.13160.91160.91230,000
07 Jun 2024164.33165.45163.93164.55164.5569,100
06 Jun 2024166.17166.45165.63166.03166.03116,700
05 Jun 2024163.84164.75162.61164.75164.75125,700
04 Jun 2024161.37161.81159.67160.62160.62154,000
03 Jun 2024160.68161.34159.39160.59160.59193,200
31 May 2024159.58160.79158.51160.74160.74202,200
30 May 2024158.06159.42157.74158.91158.91395,700
29 May 2024158.34159.03156.38156.38156.38301,300
28 May 2024162.37162.66161.00161.70161.70142,000
24 May 2024163.22163.41162.45163.05163.05144,100
23 May 2024163.85163.96160.75161.31161.31148,900
22 May 2024163.59163.73161.41162.27162.27141,200
21 May 2024167.28167.43166.25166.60166.60136,600
20 May 2024169.95170.17168.45168.85168.85102,500
17 May 2024169.41170.60169.04170.44170.4487,000
16 May 2024170.40171.59169.88170.29170.29125,200
15 May 2024170.15171.71170.06171.22171.22196,900
14 May 2024170.86172.08169.67171.92171.92113,700
13 May 2024169.11169.47168.19168.75168.75107,100
10 May 2024170.24170.63169.39169.53169.53125,200
09 May 2024168.19170.66168.15170.13170.1375,400
08 May 2024170.00170.74169.25169.84169.8485,600
07 May 2024169.74170.55169.40170.21170.21146,800
06 May 2024168.07169.31167.57169.00169.00123,400
03 May 2024170.30170.77168.15168.50168.5092,500
02 May 2024165.51165.51163.35164.94164.94103,400
01 May 2024164.17167.51163.41164.02164.02112,200
30 Apr 2024165.47166.90164.15164.15164.15107,100
29 Apr 2024167.26167.59166.00166.98166.98126,800
26 Apr 2024168.86170.58168.28169.29169.29127,300
25 Apr 2024165.20168.96165.00167.91167.91212,500
24 Apr 2024172.50172.62170.44171.62171.62191,200
23 Apr 2024169.86172.26169.51171.81171.81262,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...