Singapore markets closed

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

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
146.03+0.13 (+0.09%)
At close: 12:59PM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2022144.73146.25144.18146.03146.0376,000
23 Nov 2022144.37146.32144.37145.90145.90126,800
22 Nov 2022142.32144.29142.04144.23144.23118,100
21 Nov 2022142.78144.13142.71143.17143.17246,400
18 Nov 2022144.90145.00143.56144.23144.23204,900
17 Nov 2022142.77145.17142.72144.88144.88165,500
16 Nov 2022145.21145.55144.01144.94144.94225,800
15 Nov 2022146.61146.96142.15144.26144.26206,600
14 Nov 2022144.46145.68144.03144.23144.23123,800
11 Nov 2022144.08147.21143.76146.98146.98234,900
10 Nov 2022138.62140.27137.31140.13140.13215,200
09 Nov 2022131.70132.85130.33130.33130.33156,100
08 Nov 2022131.60132.80131.00131.72131.72162,200
07 Nov 2022131.60132.02130.38131.32131.32147,300
04 Nov 2022130.94133.13130.00132.44132.44324,700
03 Nov 2022121.97123.43121.80121.93121.93415,900
02 Nov 2022126.30128.65123.96123.96123.96172,600
01 Nov 2022130.34130.83127.68128.66128.66206,700
31 Oct 2022127.52127.66125.90126.22126.22199,000
28 Oct 2022129.01129.91128.20129.75129.75275,600
27 Oct 2022132.43132.61129.90130.19130.19132,900
26 Oct 2022130.81133.91130.63132.77132.77129,000
25 Oct 2022127.49131.74127.49131.43131.43219,100
24 Oct 2022125.67126.92124.97126.14126.14116,800
21 Oct 2022123.45126.05122.54126.05126.05105,600
20 Oct 2022122.85124.88122.46122.85122.85156,200
19 Oct 2022123.23123.80121.16121.78121.78114,100
18 Oct 2022127.49127.57124.72125.58125.58117,800
17 Oct 2022124.34125.79124.22124.84124.84168,500
14 Oct 2022124.62125.00120.59120.75120.75180,100
13 Oct 2022116.47122.78115.36121.83121.83207,100
12 Oct 2022120.69121.40120.20120.50120.50186,800
11 Oct 2022117.90121.43116.68118.95118.95232,500
10 Oct 2022119.19119.84117.61118.38118.38157,800
07 Oct 2022122.20122.37119.12119.75119.75122,500
06 Oct 2022124.88125.84123.65124.08124.08119,500
05 Oct 2022125.55127.27124.59126.34126.34272,300
04 Oct 2022125.63129.34125.63129.01129.01247,100
03 Oct 2022118.22120.03117.51119.12119.12268,000
30 Sept 2022117.13120.04116.72117.50117.50343,600
29 Sept 2022118.42119.40116.67119.20119.20233,600
28 Sept 2022117.05120.51116.74120.09120.09176,200
27 Sept 2022117.47118.32114.26115.84115.84247,700
26 Sept 2022118.07119.08115.89116.21116.21192,600
23 Sept 2022119.42119.46116.39117.16117.16265,300
22 Sept 2022124.64124.64122.41123.26123.26240,000
21 Sept 2022126.07128.27124.50124.71124.71106,300
20 Sept 2022126.21127.02124.53126.09126.09113,500
19 Sept 2022126.58129.22126.58128.86128.86134,800
16 Sept 2022126.06128.62126.06128.42128.42119,800
15 Sept 2022127.35129.40127.32127.81127.81165,600
14 Sept 2022129.91131.46129.49130.66130.66171,000
13 Sept 2022130.90132.97128.56128.65128.65140,400
12 Sept 2022132.71134.00132.67132.91132.91112,300
09 Sept 2022129.95131.63129.95131.43131.4382,400
08 Sept 2022126.21128.36125.52127.95127.95145,600
07 Sept 2022126.17128.96126.17128.67128.67107,300
06 Sept 2022125.85126.74124.33125.61125.61144,400
02 Sept 2022128.26129.54124.10124.72124.72190,600
01 Sept 2022126.00127.37124.67127.32127.32397,700
31 Aug 2022131.59132.07129.29129.46129.4682,600
30 Aug 2022133.41133.67130.96131.79131.79131,100
29 Aug 2022130.73133.30130.46132.60132.60303,200
26 Aug 2022137.46137.51131.90132.10132.10103,200
25 Aug 2022136.31138.10135.84138.10138.1087,100
24 Aug 2022135.71137.36135.27136.23136.2382,900
23 Aug 2022134.86136.57134.72135.29135.29105,500
22 Aug 2022137.04137.07135.00135.12135.12150,500
19 Aug 2022140.82141.18139.61140.38140.38139,100
18 Aug 2022142.55143.50142.07142.78142.78143,300
17 Aug 2022143.53143.80141.85142.95142.9591,400
16 Aug 2022141.17143.08140.90142.51142.5194,200
15 Aug 2022142.26143.03141.61142.70142.70117,200
12 Aug 2022142.38143.86141.63143.66143.66188,100
11 Aug 2022143.49144.34141.81142.29142.29258,100
10 Aug 2022142.40143.56141.77142.30142.3076,200
09 Aug 2022140.90140.90138.46138.88138.88119,100
08 Aug 2022141.10141.79139.94140.43140.43117,700
05 Aug 2022138.55139.78137.91139.61139.61123,900
04 Aug 2022140.62142.00140.42141.88141.8893,600
03 Aug 2022137.82140.10137.05139.78139.78160,100
02 Aug 2022138.08139.23137.33137.67137.6795,900
01 Aug 2022139.59141.66139.48140.77140.77182,700
29 Jul 2022137.54138.87136.89138.76138.76192,800
28 Jul 2022132.16136.35132.05136.07136.07170,500
27 Jul 2022127.98131.00127.83130.62130.62151,700
26 Jul 2022127.44131.22123.51124.60124.60226,700
25 Jul 2022130.82131.09129.63130.29130.29125,200
22 Jul 2022130.15130.97128.34128.83128.83130,700
21 Jul 2022128.65129.85128.04129.51129.51115,000
20 Jul 2022128.07128.57125.74126.71126.71178,900
19 Jul 2022126.90129.21126.87128.72128.72144,200
18 Jul 2022124.75125.40122.88123.21123.21238,300
15 Jul 2022120.54123.40119.38122.26122.26170,800
14 Jul 2022120.68123.12119.62122.80122.80310,300
13 Jul 2022120.03123.01119.92122.08122.08194,100
12 Jul 2022121.57123.36121.37122.12122.12134,400
11 Jul 2022121.24122.13120.47120.78120.78231,500
08 Jul 2022123.00123.87122.19123.50123.5082,800
07 Jul 2022124.22125.08123.24124.12124.12236,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...