Singapore markets close in 3 hours 19 minutes

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

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
182.98-1.24 (-0.67%)
At close: 04:00PM EST
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 2024182.49183.60181.64182.98182.98154,900
28 Feb 2024182.72184.50182.55184.22184.22138,700
27 Feb 2024183.28184.63183.23184.25184.25109,000
26 Feb 2024182.91183.37182.10182.87182.87186,400
23 Feb 2024183.50184.25183.03183.81183.81237,700
22 Feb 2024180.24182.62180.03182.31182.31187,000
21 Feb 2024177.12179.30177.00179.30179.30235,400
20 Feb 2024176.26177.77176.16177.62177.62172,300
16 Feb 2024176.23177.00175.25175.37175.37253,100
15 Feb 2024175.46176.66174.68176.65176.65330,700
14 Feb 2024171.49173.31171.31173.29173.29252,800
13 Feb 2024171.51172.35169.76170.79170.79159,400
12 Feb 2024175.69177.40175.64176.28176.28162,600
09 Feb 2024174.01175.21172.85175.00175.00178,000
08 Feb 2024172.48173.82171.91172.88172.88175,000
07 Feb 2024169.24170.00168.67169.41169.41128,900
06 Feb 2024166.47168.25166.24168.25168.25162,700
05 Feb 2024167.19168.58166.47168.15168.15220,800
02 Feb 2024168.32168.57167.08168.26168.26173,100
01 Feb 2024167.04168.80166.39168.58168.58180,700
31 Jan 2024168.49169.20166.08166.20166.20256,700
30 Jan 2024169.74170.16168.80169.71169.71207,600
29 Jan 2024167.47169.30167.20168.95168.95183,700
26 Jan 2024167.03169.34166.84167.75167.75334,600
25 Jan 2024147.98157.18147.55156.50156.50487,300
24 Jan 2024150.09150.18148.61149.45149.45288,600
23 Jan 2024145.15145.80144.82145.60145.60235,800
22 Jan 2024144.21144.85143.95144.41144.41296,500
19 Jan 2024142.61144.88142.04144.85144.85212,900
18 Jan 2024144.43144.89143.61144.75144.75215,500
17 Jan 2024140.41141.60139.74141.47141.47301,600
16 Jan 2024144.50145.20144.00144.39144.39241,700
12 Jan 2024145.84147.60145.63146.96146.96266,600
11 Jan 2024148.95149.45146.70148.82148.82544,600
10 Jan 2024149.38150.65149.05150.26150.26100,500
09 Jan 2024149.00149.82148.50148.70148.70172,600
08 Jan 2024149.74152.60149.65152.35152.35229,800
05 Jan 2024150.16152.53150.05150.79150.7996,700
04 Jan 2024151.83153.20151.76152.42152.42120,500
03 Jan 2024151.70153.07151.16151.95151.95161,100
02 Jan 2024158.43158.92157.69158.22158.22215,500
29 Dec 2023162.59163.25161.71162.45162.4594,800
28 Dec 2023161.95162.53161.64161.96161.9697,400
27 Dec 2023163.06163.88162.96163.60163.6086,100
26 Dec 2023163.02164.44162.25164.02164.0278,500
22 Dec 2023163.23163.32161.56162.38162.38105,300
21 Dec 2023163.07164.24162.00164.24164.24141,700
20 Dec 2023163.35164.30161.45161.67161.67188,200
19 Dec 2023162.34164.15162.28163.87163.87100,100
18 Dec 2023161.80162.50160.97162.14162.14150,300
15 Dec 2023163.42164.12162.11162.47162.47201,700
14 Dec 2023164.00165.00162.74164.47164.47247,000
13 Dec 2023159.17162.00158.00161.87161.87209,300
12 Dec 2023158.80159.06157.85158.64158.64192,200
11 Dec 2023158.32159.99158.17159.90159.90265,000
08 Dec 2023156.73160.51156.59159.62159.62156,100
07 Dec 2023154.10154.88153.21154.69154.69347,700
06 Dec 2023153.52155.41153.02154.37154.37266,000
05 Dec 2023152.67154.61152.08153.85153.85140,800
04 Dec 2023150.50151.96149.61151.47151.47156,800
01 Dec 2023148.22151.51148.01151.40151.40196,000
30 Nov 2023151.30152.40150.00151.79151.79232,900
30 Nov 20231.196 Dividend
29 Nov 2023150.68151.92148.69151.49150.2995,700
28 Nov 2023148.84150.64148.03149.76148.58174,800
27 Nov 2023153.51154.11152.19152.70151.49145,900
24 Nov 2023154.16154.93153.95154.74153.5265,300
22 Nov 2023154.90155.58154.00155.30154.07177,100
21 Nov 2023154.44154.63153.63154.09152.87206,900
20 Nov 2023156.44157.95156.32157.70156.45249,000
17 Nov 2023154.37155.24153.35155.00153.78162,200
16 Nov 2023152.50154.04152.46153.11151.90156,000
15 Nov 2023155.41156.26155.13155.85154.62119,800
14 Nov 2023152.12154.25152.07153.86152.65173,800
13 Nov 2023146.37147.73145.77147.44146.28168,700
10 Nov 2023146.71148.15145.25148.07146.90221,700
09 Nov 2023152.84153.88151.86152.13150.93303,300
08 Nov 2023150.45151.74149.74150.90149.71160,200
07 Nov 2023148.27149.50147.90148.96147.78215,600
06 Nov 2023149.70150.01148.78149.42148.24114,700
03 Nov 2023151.85152.61150.58150.75149.56147,700
02 Nov 2023149.08150.46148.40149.25148.07186,200
01 Nov 2023142.73143.70141.73143.46142.33166,100
31 Oct 2023144.18144.46142.02143.30142.17159,400
30 Oct 2023142.43143.66141.95142.88141.75204,900
27 Oct 2023141.01141.13138.59138.92137.82229,900
26 Oct 2023141.86142.28139.41139.83138.73258,600
25 Oct 2023142.29144.00141.42142.34141.22155,500
24 Oct 2023144.14144.79143.53144.55143.41144,800
23 Oct 2023140.15143.27139.80142.13141.01140,000
20 Oct 2023141.11141.83140.51140.77139.66318,000
19 Oct 2023142.30142.98140.31140.73139.62167,100
18 Oct 2023141.75142.41140.00140.15139.04243,300
17 Oct 2023138.50142.22138.17141.25140.13318,700
16 Oct 2023139.83141.90139.73141.28140.16208,400
13 Oct 2023140.94141.17138.11138.61137.52375,100
12 Oct 2023143.15143.82140.89141.27140.15449,600
11 Oct 2023147.68148.17144.56145.25144.10693,500
10 Oct 2023153.29156.39148.57149.01147.83380,900
09 Oct 2023150.14151.89149.37151.52150.32232,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...