Singapore markets closed

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

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
143.66+1.37 (+0.96%)
At close: 03:59PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
06 Jul 2022121.50122.92120.84122.36122.36295,100
05 Jul 2022116.91119.53116.68119.52119.52163,400
01 Jul 2022120.30122.65119.95122.65122.65100,600
30 Jun 2022119.84122.96119.21122.22122.22116,500
29 Jun 2022123.15124.19122.66123.25123.25245,000
28 Jun 2022124.43125.48122.25122.25122.25190,300
27 Jun 2022123.38123.79122.00122.39122.39201,700
24 Jun 2022122.30125.02122.22125.02125.02143,000
23 Jun 2022118.16119.75118.01119.70119.70158,900
22 Jun 2022115.06117.53114.95116.03116.03165,200
21 Jun 2022116.26117.19115.99116.27116.27319,300
17 Jun 2022113.76115.03113.02113.72113.72165,000
16 Jun 2022112.37114.52112.04112.68112.68184,400
15 Jun 2022114.27116.89113.76116.00116.00170,500
14 Jun 2022113.81114.63112.08112.91112.91249,800
13 Jun 2022115.33116.31114.40114.70114.70226,900
10 Jun 2022120.94121.39119.73120.61120.61284,500
09 Jun 2022125.80125.92123.22123.25123.25327,000
08 Jun 2022128.93129.50127.62127.77127.77400,700
07 Jun 2022128.35131.11128.26131.11131.11192,800
06 Jun 2022132.20132.94130.82131.42131.42149,900
03 Jun 2022130.09131.11129.76130.69130.69111,200
02 Jun 2022130.29132.00129.73132.00132.00288,300
01 Jun 2022130.72131.30126.65127.13127.13150,900
31 May 2022128.49129.39127.20129.00129.00347,000
27 May 2022126.11127.60126.11126.38126.38228,500
26 May 2022120.01123.22119.96122.46122.46156,800
25 May 2022116.00118.27115.80117.57117.57291,400
24 May 2022118.97119.24117.70118.38118.38185,200
23 May 2022117.71120.05117.19119.21119.21151,900
20 May 2022119.04119.11115.96117.64117.64248,100
19 May 2022118.87121.76118.19120.85120.85251,300
18 May 2022122.17122.58119.41119.75119.75240,500
17 May 2022124.25125.29122.68125.25125.25192,600
16 May 2022120.01121.20119.19120.28120.28162,300
13 May 2022118.62122.09118.47121.03121.03295,300
12 May 2022114.32118.21113.97117.14117.14338,300
11 May 2022119.15121.30117.42117.50117.50289,200
10 May 2022118.05118.10115.19116.22116.22272,000
09 May 2022115.90116.44113.26113.79113.79438,000
06 May 2022119.03120.14117.14117.91117.91372,000
05 May 2022126.17126.26119.60121.24121.24316,300
04 May 2022127.26129.95125.00129.95129.95216,400
03 May 2022127.05127.10125.54126.00126.00177,400
02 May 2022127.64129.28125.92127.40127.40175,000
29 Apr 2022130.95132.41129.42129.83129.83149,600
28 Apr 2022129.83131.39127.40130.92130.92248,900
27 Apr 2022129.18130.69127.75129.78129.78163,800
26 Apr 2022131.78132.43127.81128.20128.20164,400
25 Apr 2022131.99132.97130.27132.50132.50390,100
22 Apr 2022138.25138.85135.23135.50135.50229,700
22 Apr 20221.544 Dividend
21 Apr 2022142.61143.39138.87139.27137.73126,600
20 Apr 2022138.39139.88138.39139.52137.97157,000
19 Apr 2022134.91138.40134.91138.40136.87208,200
18 Apr 2022138.10138.10136.56136.56135.05128,800
14 Apr 2022137.63138.55137.32138.10136.57448,900
13 Apr 2022134.39138.20134.00138.05136.52264,900
12 Apr 2022137.69140.80136.83138.93137.39186,800
11 Apr 2022134.97135.61133.62134.02132.53164,600
08 Apr 2022135.15137.39135.00136.35134.84214,600
07 Apr 2022137.75138.44135.31137.10135.58179,500
06 Apr 2022139.43139.74137.60138.67137.13159,800
05 Apr 2022143.91144.47143.02143.92142.32139,200
04 Apr 2022144.68146.58144.38146.23144.61151,000
01 Apr 2022143.72144.35142.54143.23141.64247,700
31 Mar 2022144.73145.55142.40142.58141.00105,900
30 Mar 2022147.79147.93146.24146.80145.17106,700
29 Mar 2022149.54150.25147.31148.80147.15210,000
28 Mar 2022140.46142.24139.35141.15139.59154,100
25 Mar 2022140.43140.85137.22138.18136.65114,200
24 Mar 2022137.72138.54136.26138.00136.47117,400
23 Mar 2022138.55138.55136.33136.88135.36121,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...