Mail

LVMUY - LVMH Moët Hennessy - Louis Vuitton, Société Européenne

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	176.74	177.28	176.00	176.40	176.40	99,100
08 Jun 2023	176.23	176.86	175.61	176.45	176.45	320,400
07 Jun 2023	174.71	175.43	173.01	173.01	173.01	337,900
06 Jun 2023	173.66	174.57	173.50	173.90	173.90	158,600
05 Jun 2023	174.89	175.46	174.00	174.56	174.56	192,000
02 Jun 2023	178.88	179.62	177.68	178.00	178.00	261,100
01 Jun 2023	172.59	174.15	171.75	173.85	173.85	219,500
31 May 2023	175.11	175.19	172.25	175.09	175.09	314,400
30 May 2023	181.64	181.64	178.74	179.67	179.67	206,100
26 May 2023	180.71	181.92	180.67	181.40	181.40	181,000
25 May 2023	175.43	177.61	175.01	177.49	177.49	156,400
24 May 2023	176.49	176.55	175.10	175.40	175.40	203,200
23 May 2023	181.76	181.77	178.59	178.60	178.60	225,500
22 May 2023	190.57	190.65	189.52	189.90	189.90	96,200
19 May 2023	189.77	190.01	188.80	189.47	189.47	163,000
18 May 2023	188.08	188.20	187.11	187.98	187.98	227,300
17 May 2023	189.14	190.69	188.13	190.26	190.26	90,900
16 May 2023	190.40	190.65	189.54	189.60	189.60	83,200
15 May 2023	191.57	192.17	190.91	191.86	191.86	71,800
12 May 2023	192.21	192.32	191.17	192.31	192.31	87,300
11 May 2023	192.12	194.34	191.57	193.84	193.84	118,600
10 May 2023	192.23	192.27	189.91	191.46	191.46	85,800
09 May 2023	192.49	193.42	192.03	192.83	192.83	83,300
08 May 2023	195.39	195.47	194.75	195.01	195.01	79,700
05 May 2023	192.41	194.19	192.19	193.57	193.57	94,500
04 May 2023	192.21	193.84	192.00	193.07	193.07	149,000
03 May 2023	194.27	195.43	193.35	193.65	193.65	130,700
02 May 2023	190.05	192.58	189.51	192.48	192.48	123,700
01 May 2023	194.18	194.18	191.05	191.31	191.31	131,400
28 Apr 2023	191.13	192.43	190.39	191.99	191.99	306,100
27 Apr 2023	195.69	195.90	193.20	194.80	194.80	154,600
26 Apr 2023	192.62	193.57	191.40	191.59	191.59	216,500
25 Apr 2023	195.57	195.59	192.66	193.15	193.15	241,700
24 Apr 2023	197.80	198.93	197.58	198.37	198.37	501,600
21 Apr 2023	196.50	199.75	195.36	199.24	199.24	292,100
20 Apr 2023	195.34	197.69	194.52	196.60	196.60	175,100
19 Apr 2023	193.64	195.00	193.43	194.50	194.50	166,100
18 Apr 2023	192.98	193.90	192.01	193.27	193.27	225,300
17 Apr 2023	191.67	191.67	189.86	190.48	190.48	263,000
14 Apr 2023	195.96	197.07	195.51	196.59	196.59	137,400
13 Apr 2023	193.43	196.88	193.26	196.84	196.84	199,500
12 Apr 2023	184.00	191.34	183.00	189.95	189.95	163,200
11 Apr 2023	184.36	185.00	183.41	183.66	183.66	101,200
10 Apr 2023	181.55	181.55	178.82	180.83	180.83	83,800
06 Apr 2023	181.20	182.03	180.07	181.05	181.05	289,000
05 Apr 2023	185.35	186.15	183.61	184.54	184.54	92,900
04 Apr 2023	184.10	186.90	184.00	186.49	186.49	110,500
03 Apr 2023	182.94	184.96	182.75	184.72	184.72	119,100
31 Mar 2023	182.64	184.56	182.53	183.73	183.73	173,000
30 Mar 2023	179.45	180.74	179.34	180.55	180.55	140,900
29 Mar 2023	179.44	179.58	177.86	178.33	178.33	164,600
28 Mar 2023	177.17	177.18	175.58	176.19	176.19	101,000
27 Mar 2023	176.30	177.27	175.85	177.15	177.15	68,500
24 Mar 2023	175.66	176.44	174.10	176.03	176.03	108,900
23 Mar 2023	177.50	178.88	174.97	175.72	175.72	136,400
22 Mar 2023	175.15	178.50	174.69	175.00	175.00	117,800
21 Mar 2023	174.05	174.65	173.03	174.40	174.40	258,300
20 Mar 2023	172.31	173.58	171.87	173.00	173.00	108,100
17 Mar 2023	167.80	169.20	166.78	168.26	168.26	132,100
16 Mar 2023	166.24	171.95	166.20	171.95	171.95	212,600
15 Mar 2023	162.86	166.73	161.96	165.67	165.67	198,400
14 Mar 2023	171.12	172.43	170.36	171.68	171.68	88,100
13 Mar 2023	165.99	169.48	165.99	167.33	167.33	130,300
10 Mar 2023	170.64	171.40	168.24	168.31	168.31	129,200
09 Mar 2023	170.41	171.16	167.42	167.87	167.87	124,600
08 Mar 2023	171.42	172.13	170.04	170.45	170.45	132,500
07 Mar 2023	174.94	175.08	171.59	171.83	171.83	121,900
06 Mar 2023	175.94	176.77	175.30	175.71	175.71	95,700
03 Mar 2023	172.74	174.42	171.83	174.18	174.18	116,200
02 Mar 2023	169.06	171.62	169.06	171.32	171.32	162,700
01 Mar 2023	171.48	171.88	168.54	169.36	169.36	240,200
28 Feb 2023	168.08	168.74	166.42	166.63	166.63	107,300
27 Feb 2023	169.02	169.45	167.91	168.91	168.91	235,600
24 Feb 2023	166.62	167.17	163.99	165.38	165.38	203,900
23 Feb 2023	172.10	172.91	170.52	172.76	172.76	119,300
22 Feb 2023	171.67	172.90	171.18	171.46	171.46	77,500
21 Feb 2023	172.08	172.94	171.25	171.41	171.41	104,500
17 Feb 2023	174.21	176.00	174.09	175.46	175.46	129,500
16 Feb 2023	174.74	176.66	174.60	175.27	175.27	167,500
15 Feb 2023	174.90	176.84	174.88	176.80	176.80	89,900
14 Feb 2023	173.09	176.00	172.39	175.70	175.70	154,600
13 Feb 2023	171.53	174.54	171.46	174.24	174.24	89,800
10 Feb 2023	170.54	171.13	169.54	171.13	171.13	118,600
09 Feb 2023	174.67	175.35	172.59	173.08	173.08	103,300
08 Feb 2023	172.17	172.35	171.11	171.95	171.95	258,500
07 Feb 2023	171.86	175.06	170.89	174.68	174.68	150,200
06 Feb 2023	175.09	175.41	173.30	174.30	174.30	157,900
03 Feb 2023	175.86	180.41	175.78	178.76	178.76	180,700
02 Feb 2023	177.33	177.69	175.40	176.53	176.53	221,000
01 Feb 2023	173.92	177.64	172.85	176.69	176.69	219,000
31 Jan 2023	173.42	174.72	172.95	174.69	174.69	281,700
30 Jan 2023	172.72	174.09	172.57	172.75	172.75	201,300
27 Jan 2023	172.90	175.13	172.50	173.95	173.95	290,500
26 Jan 2023	175.09	175.27	169.96	171.30	171.30	374,600
25 Jan 2023	172.19	174.11	171.77	173.52	173.52	147,900
24 Jan 2023	171.41	173.23	170.64	172.74	172.74	247,700
23 Jan 2023	170.29	172.00	170.19	171.63	171.63	275,400
20 Jan 2023	168.55	170.27	168.23	170.02	170.02	381,000
19 Jan 2023	168.68	169.78	167.08	168.31	168.31	181,200
18 Jan 2023	174.35	174.74	171.78	172.05	172.05	178,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...