Singapore markets close in 6 hours 21 minutes

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

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
151.49+1.73 (+1.16%)
At close: 03:59PM EST
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 2023150.68151.92148.69151.49151.4995,700
28 Nov 2023148.84150.64148.03149.76149.76174,800
27 Nov 2023153.51154.11152.19152.70152.70145,900
24 Nov 2023154.16154.93153.95154.74154.7465,300
22 Nov 2023154.90155.58154.00155.30155.30177,100
21 Nov 2023154.44154.63153.63154.09154.09206,900
20 Nov 2023156.44157.95156.32157.70157.70249,000
17 Nov 2023154.37155.24153.35155.00155.00162,200
16 Nov 2023152.50154.04152.46153.11153.11156,000
15 Nov 2023155.41156.26155.13155.85155.85119,800
14 Nov 2023152.12154.25152.07153.86153.86173,800
13 Nov 2023146.37147.73145.77147.44147.44168,700
10 Nov 2023146.71148.15145.25148.07148.07221,700
09 Nov 2023152.84153.88151.86152.13152.13303,300
08 Nov 2023150.45151.74149.74150.90150.90160,200
07 Nov 2023148.27149.50147.90148.96148.96215,600
06 Nov 2023149.70150.01148.78149.42149.42114,700
03 Nov 2023151.85152.61150.58150.75150.75147,700
02 Nov 2023149.08150.46148.40149.25149.25186,200
01 Nov 2023142.73143.70141.73143.46143.46166,100
31 Oct 2023144.18144.46142.02143.30143.30159,400
30 Oct 2023142.43143.66141.95142.88142.88204,900
27 Oct 2023141.01141.13138.59138.92138.92229,900
26 Oct 2023141.86142.28139.41139.83139.83258,600
25 Oct 2023142.29144.00141.42142.34142.34155,500
24 Oct 2023144.14144.79143.53144.55144.55144,800
23 Oct 2023140.15143.27139.80142.13142.13140,000
20 Oct 2023141.11141.83140.51140.77140.77318,000
19 Oct 2023142.30142.98140.31140.73140.73167,100
18 Oct 2023141.75142.41140.00140.15140.15243,300
17 Oct 2023138.50142.22138.17141.25141.25318,700
16 Oct 2023139.83141.90139.73141.28141.28208,400
13 Oct 2023140.94141.17138.11138.61138.61375,100
12 Oct 2023143.15143.82140.89141.27141.27449,600
11 Oct 2023147.68148.17144.56145.25145.25693,500
10 Oct 2023153.29156.39148.57149.01149.01380,900
09 Oct 2023150.14151.89149.37151.52151.52232,300
06 Oct 2023152.08156.01151.20155.64155.64118,800
05 Oct 2023151.61153.26151.18152.80152.80206,700
04 Oct 2023151.28151.79148.93150.58150.58137,300
03 Oct 2023149.07149.23147.12147.93147.93115,400
02 Oct 2023149.79150.48148.69149.46149.46130,100
29 Sept 2023154.18154.46150.88151.11151.11185,300
28 Sept 2023148.60150.16148.42149.59149.59171,000
27 Sept 2023148.09148.23145.37147.07147.07328,500
26 Sept 2023148.34149.37147.90148.01148.01299,100
25 Sept 2023151.76151.91150.02151.21151.21156,600
22 Sept 2023155.93157.17154.32154.77154.77127,000
21 Sept 2023154.85155.85154.04154.32154.32239,900
20 Sept 2023156.79158.70155.60155.71155.71261,900
19 Sept 2023156.93158.23156.13158.05158.05155,200
18 Sept 2023158.33159.06157.91158.45158.45160,700
15 Sept 2023163.34164.08160.84160.88160.88486,700
14 Sept 2023157.85159.72157.41158.81158.81199,300
13 Sept 2023157.45157.87155.27155.56155.56155,800
12 Sept 2023156.87158.66156.80157.83157.83114,400
11 Sept 2023159.59160.23158.81160.10160.10130,500
08 Sept 2023157.87159.53157.71158.58158.58189,100
07 Sept 2023155.55156.29154.35155.52155.52192,600
06 Sept 2023158.25158.32154.98157.07157.07386,600
05 Sept 2023164.64164.76162.22162.27162.27148,500
01 Sept 2023171.40171.55165.70166.94166.94185,200
31 Aug 2023171.86172.62168.73169.28169.28132,000
30 Aug 2023175.98177.15175.24175.57175.57101,000
29 Aug 2023172.87176.90172.79176.90176.90107,100
28 Aug 2023172.01173.36171.78173.22173.22115,100
25 Aug 2023170.39171.48168.25170.55170.5584,900
24 Aug 2023170.80171.37168.40168.69168.6978,700
23 Aug 2023170.39172.27170.30171.73171.7385,900
22 Aug 2023171.92172.37170.34170.61170.61271,100
21 Aug 2023170.97171.60170.00171.26171.26126,800
18 Aug 2023166.41169.52166.00168.80168.80373,200
17 Aug 2023172.44172.55169.43169.75169.75301,500
16 Aug 2023175.05175.93173.54173.63173.63335,700
15 Aug 2023176.64176.78174.61174.87174.87161,800
14 Aug 2023177.14178.69176.50178.69178.6967,200
11 Aug 2023179.90180.77179.43180.09180.0972,500
10 Aug 2023182.94185.26181.82182.13182.13125,600
09 Aug 2023177.66178.46176.66177.57177.57154,300
08 Aug 2023176.48178.25175.75178.05178.05138,200
07 Aug 2023180.48180.68178.85180.31180.3166,300
04 Aug 2023179.09180.65177.74177.95177.95101,500
03 Aug 2023176.25178.56176.07177.66177.66100,600
02 Aug 2023180.00180.12177.10177.89177.89226,600
01 Aug 2023182.52182.98181.50182.44182.44239,200
31 Jul 2023186.82187.70186.12186.25186.2579,600
28 Jul 2023184.56186.34184.38185.37185.37119,700
27 Jul 2023184.43185.49182.36182.51182.51167,400
26 Jul 2023179.32181.25178.63180.61180.61297,900
25 Jul 2023189.65190.71182.29182.45182.45415,400
24 Jul 2023188.17190.49188.00189.98189.98137,700
21 Jul 2023191.85193.53191.17192.98192.98185,600
20 Jul 2023190.24191.06189.00189.80189.80174,700
19 Jul 2023191.22191.63189.33190.25190.25219,500
18 Jul 2023191.38193.49191.20193.43193.43109,000
17 Jul 2023192.84193.82191.58193.49193.49138,100
14 Jul 2023199.62200.76199.31199.59199.59118,200
13 Jul 2023197.28197.94196.01197.07197.07159,400
12 Jul 2023190.38193.50189.78192.98192.98164,400
11 Jul 2023186.56187.85185.57187.57187.5767,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...