Yahoo

Mail

Singapore markets closed

Straits Times Index
3,384.29
+20.61(+0.61%)
Nikkei
27,509.46
+107.41(+0.39%)
Hang Seng
21,660.47
-297.89(-1.36%)
FTSE 100
7,901.80
+81.64(+1.04%)
BTC-USD
23,375.01
-450.13(-1.89%)
CMC Crypto 200
535.57
-1.29(-0.24%)

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

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

178.58

+2.05

(+1.16%)

At close: 03:52PM EST

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	175.86	180.41	175.78	178.58	178.58	178,179
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
17 Jan 2023	173.28	174.01	171.15	171.47	171.47	313,200
13 Jan 2023	167.59	171.30	167.54	171.00	171.00	170,100
12 Jan 2023	169.14	169.32	166.50	168.44	168.44	152,300
11 Jan 2023	166.47	167.18	165.58	166.86	166.86	168,200
10 Jan 2023	161.34	163.13	161.34	163.13	163.13	186,300
09 Jan 2023	161.99	163.59	161.02	161.35	161.35	498,900
06 Jan 2023	155.36	159.61	154.50	159.10	159.10	241,300
05 Jan 2023	153.78	154.53	152.94	153.48	153.48	101,100
04 Jan 2023	155.08	156.98	154.29	156.42	156.42	117,500
03 Jan 2023	149.66	150.55	147.70	148.39	148.39	222,300
30 Dec 2022	146.81	146.87	144.14	144.87	144.87	406,600
29 Dec 2022	147.70	148.99	147.59	147.94	147.94	517,100
28 Dec 2022	147.34	147.92	145.00	145.06	145.06	344,700
27 Dec 2022	146.42	147.45	146.39	146.93	146.93	183,700
23 Dec 2022	142.59	143.64	142.00	143.51	143.51	115,900
22 Dec 2022	145.45	145.45	143.48	144.98	144.98	122,600
21 Dec 2022	144.82	146.94	144.82	146.28	146.28	113,000
20 Dec 2022	144.53	145.56	144.15	144.86	144.86	140,800
19 Dec 2022	146.18	146.37	144.61	145.10	145.10	126,900
16 Dec 2022	146.74	147.54	146.13	147.08	147.08	129,700
15 Dec 2022	150.14	150.14	147.88	149.11	149.11	156,800
14 Dec 2022	154.61	155.78	152.98	154.36	154.36	113,000
13 Dec 2022	156.72	157.27	153.04	153.87	153.87	106,700
12 Dec 2022	151.15	151.99	150.50	151.90	151.90	113,200
09 Dec 2022	151.59	152.00	150.57	150.57	150.57	145,000
08 Dec 2022	150.34	152.65	149.76	152.33	152.33	203,800
07 Dec 2022	149.93	150.77	149.11	149.54	149.54	154,500
06 Dec 2022	149.46	149.99	148.21	149.11	149.11	159,300
05 Dec 2022	150.42	150.60	149.00	149.57	149.57	277,300
02 Dec 2022	149.80	151.13	149.37	150.57	150.57	213,000
01 Dec 2022	151.84	152.14	150.48	151.56	151.56	132,100
30 Nov 2022	150.58	153.02	148.34	153.00	153.00	198,400
29 Nov 2022	144.87	145.29	143.55	144.58	144.58	104,900
29 Nov 2022	1.031 Dividend
28 Nov 2022	145.35	146.29	143.56	143.61	142.58	112,600
25 Nov 2022	144.73	146.25	144.18	146.03	144.98	76,000
23 Nov 2022	144.37	146.32	144.37	145.90	144.85	126,800
22 Nov 2022	142.32	144.29	142.04	144.23	143.19	118,100
21 Nov 2022	142.78	144.13	142.71	143.17	142.14	246,400
18 Nov 2022	144.90	145.00	143.56	144.23	143.19	204,900
17 Nov 2022	142.77	145.17	142.72	144.88	143.84	165,500
16 Nov 2022	145.21	145.55	144.01	144.94	143.90	225,800
15 Nov 2022	146.61	146.96	142.15	144.26	143.22	206,600
14 Nov 2022	144.46	145.68	144.03	144.23	143.19	123,800
11 Nov 2022	144.08	147.21	143.76	146.98	145.92	234,900
10 Nov 2022	138.62	140.27	137.31	140.13	139.12	215,200
09 Nov 2022	131.70	132.85	130.33	130.33	129.39	156,100
08 Nov 2022	131.60	132.80	131.00	131.72	130.77	162,200
07 Nov 2022	131.60	132.02	130.38	131.32	130.38	147,300
04 Nov 2022	130.94	133.13	130.00	132.44	131.49	324,700
03 Nov 2022	121.97	123.43	121.80	121.93	121.05	415,900
02 Nov 2022	126.30	128.65	123.96	123.96	123.07	172,600
01 Nov 2022	130.34	130.83	127.68	128.66	127.74	206,700
31 Oct 2022	127.52	127.66	125.90	126.22	125.31	199,000
28 Oct 2022	129.01	129.91	128.20	129.75	128.82	275,600
27 Oct 2022	132.43	132.61	129.90	130.19	129.26	132,900
26 Oct 2022	130.81	133.91	130.63	132.77	131.82	129,000
25 Oct 2022	127.49	131.74	127.49	131.43	130.49	219,100
24 Oct 2022	125.67	126.92	124.97	126.14	125.23	116,800
21 Oct 2022	123.45	126.05	122.54	126.05	125.15	105,600
20 Oct 2022	122.85	124.88	122.46	122.85	121.97	156,200
19 Oct 2022	123.23	123.80	121.16	121.78	120.91	114,100
18 Oct 2022	127.49	127.57	124.72	125.58	124.68	117,800
17 Oct 2022	124.34	125.79	124.22	124.84	123.94	168,500
14 Oct 2022	124.62	125.00	120.59	120.75	119.88	180,100
13 Oct 2022	116.47	122.78	115.36	121.83	120.96	207,100
12 Oct 2022	120.69	121.40	120.20	120.50	119.63	186,800
11 Oct 2022	117.90	121.43	116.68	118.95	118.10	232,500
10 Oct 2022	119.19	119.84	117.61	118.38	117.53	157,800
07 Oct 2022	122.20	122.37	119.12	119.75	118.89	122,500
06 Oct 2022	124.88	125.84	123.65	124.08	123.19	119,500
05 Oct 2022	125.55	127.27	124.59	126.34	125.43	272,300
04 Oct 2022	125.63	129.34	125.63	129.01	128.08	247,100
03 Oct 2022	118.22	120.03	117.51	119.12	118.26	268,000
30 Sept 2022	117.13	120.04	116.72	117.50	116.66	343,600
29 Sept 2022	118.42	119.40	116.67	119.20	118.34	233,600
28 Sept 2022	117.05	120.51	116.74	120.09	119.23	176,200
27 Sept 2022	117.47	118.32	114.26	115.84	115.01	247,700
26 Sept 2022	118.07	119.08	115.89	116.21	115.38	192,600
23 Sept 2022	119.42	119.46	116.39	117.16	116.32	265,300
22 Sept 2022	124.64	124.64	122.41	123.26	122.38	240,000
21 Sept 2022	126.07	128.27	124.50	124.71	123.81	106,300
20 Sept 2022	126.21	127.02	124.53	126.09	125.18	113,500
19 Sept 2022	126.58	129.22	126.58	128.86	127.93	134,800
16 Sept 2022	126.06	128.62	126.06	128.42	127.50	119,800
15 Sept 2022	127.35	129.40	127.32	127.81	126.89	165,600
14 Sept 2022	129.91	131.46	129.49	130.66	129.72	171,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,384.29+20.61(+0.61%)

Nikkei27,509.46+107.41(+0.39%)

Hang Seng21,660.47-297.89(-1.36%)

FTSE 1007,901.80+81.64(+1.04%)

BTC-USD23,375.01-450.13(-1.89%)

CMC Crypto 200535.57-1.29(-0.24%)

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

Straits Times Index
3,384.29
+20.61(+0.61%)

Nikkei
27,509.46
+107.41(+0.39%)

Hang Seng
21,660.47
-297.89(-1.36%)

FTSE 100
7,901.80
+81.64(+1.04%)

BTC-USD
23,375.01
-450.13(-1.89%)

CMC Crypto 200
535.57
-1.29(-0.24%)