Singapore markets closed

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

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
126.96+4.50 (+3.67%)
As of 11:39AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 2022126.11127.60126.11126.96126.9669,959
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
22 Mar 2022141.23142.53140.93141.53139.96263,500
21 Mar 2022140.63140.77138.06139.24137.70118,800
18 Mar 2022138.53143.17138.20143.16141.57261,400
17 Mar 2022139.07140.98138.45140.32138.76301,700
16 Mar 2022136.49141.71136.04139.67138.12283,700
15 Mar 2022129.13130.32127.65129.86128.42253,600
14 Mar 2022131.13132.34127.85128.65127.22433,100
11 Mar 2022132.89133.04127.76127.93126.51295,600
10 Mar 2022128.72131.24128.35130.36128.91426,600
09 Mar 2022131.82135.51130.60133.45131.97494,500
08 Mar 2022121.80126.78119.81123.14121.77698,500
07 Mar 2022127.28127.81119.50121.12119.78543,000
04 Mar 2022129.79130.07125.08126.98125.57270,400
03 Mar 2022141.02141.12135.00135.54134.04209,600
02 Mar 2022141.36143.11140.90141.68140.11224,400
01 Mar 2022143.52143.76136.87138.57137.03247,100
28 Feb 2022145.58149.26145.10145.75144.13160,200
25 Feb 2022147.58151.29147.43151.27149.59137,700
24 Feb 2022141.52146.75141.00145.53143.92345,400
23 Feb 2022153.94153.96149.34149.41147.75226,900
22 Feb 2022152.34153.65150.11151.42149.74131,200
18 Feb 2022156.49156.99154.43155.54153.8299,300
17 Feb 2022154.99155.85153.54154.19152.48147,500
16 Feb 2022155.31157.85154.65157.55155.80115,100
15 Feb 2022156.34158.00156.22157.72155.97126,400
14 Feb 2022150.91152.16149.30150.86149.19115,500
11 Feb 2022158.38158.38151.75152.49150.80159,200
10 Feb 2022158.97162.51158.97161.06159.27145,900
09 Feb 2022163.63164.64162.94164.64162.81141,800
08 Feb 2022161.43162.35160.48162.16160.36105,500
07 Feb 2022163.06164.74162.72164.05162.23136,700
04 Feb 2022162.30163.90161.34162.84161.0393,100
03 Feb 2022163.76163.76161.26161.89160.10132,300
02 Feb 2022166.45166.73164.40165.10163.27142,200
01 Feb 2022165.22166.02163.53165.94164.10197,200
31 Jan 2022158.55163.83158.29163.40161.59214,800
28 Jan 2022157.63160.86156.15160.86159.08182,600
27 Jan 2022153.41160.25152.32160.23158.45208,300
26 Jan 2022154.87155.80151.85152.51150.82197,000
25 Jan 2022150.93152.63149.17151.76150.08147,900
24 Jan 2022152.46153.38147.55153.38151.68233,700
21 Jan 2022157.33159.01156.08156.92155.18176,500
20 Jan 2022158.67160.52157.18157.95156.20178,100
19 Jan 2022158.28159.68157.72158.35156.59423,800
18 Jan 2022153.43154.75152.04152.50150.81179,700
14 Jan 2022154.76155.71154.00155.11153.39144,900
13 Jan 2022159.89159.89156.97157.31155.57182,000
12 Jan 2022161.97162.91161.50162.03160.23153,000
11 Jan 2022160.39162.35159.64162.35160.55105,600
10 Jan 2022160.51161.05158.52161.05159.26115,900
07 Jan 2022163.54163.79161.48162.95161.14127,900
06 Jan 2022165.03165.84163.21163.51161.70330,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...