Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023175.86180.41175.78178.58178.58178,179
02 Feb 2023177.33177.69175.40176.53176.53221,000
01 Feb 2023173.92177.64172.85176.69176.69219,000
31 Jan 2023173.42174.72172.95174.69174.69281,700
30 Jan 2023172.72174.09172.57172.75172.75201,300
27 Jan 2023172.90175.13172.50173.95173.95290,500
26 Jan 2023175.09175.27169.96171.30171.30374,600
25 Jan 2023172.19174.11171.77173.52173.52147,900
24 Jan 2023171.41173.23170.64172.74172.74247,700
23 Jan 2023170.29172.00170.19171.63171.63275,400
20 Jan 2023168.55170.27168.23170.02170.02381,000
19 Jan 2023168.68169.78167.08168.31168.31181,200
18 Jan 2023174.35174.74171.78172.05172.05178,400
17 Jan 2023173.28174.01171.15171.47171.47313,200
13 Jan 2023167.59171.30167.54171.00171.00170,100
12 Jan 2023169.14169.32166.50168.44168.44152,300
11 Jan 2023166.47167.18165.58166.86166.86168,200
10 Jan 2023161.34163.13161.34163.13163.13186,300
09 Jan 2023161.99163.59161.02161.35161.35498,900
06 Jan 2023155.36159.61154.50159.10159.10241,300
05 Jan 2023153.78154.53152.94153.48153.48101,100
04 Jan 2023155.08156.98154.29156.42156.42117,500
03 Jan 2023149.66150.55147.70148.39148.39222,300
30 Dec 2022146.81146.87144.14144.87144.87406,600
29 Dec 2022147.70148.99147.59147.94147.94517,100
28 Dec 2022147.34147.92145.00145.06145.06344,700
27 Dec 2022146.42147.45146.39146.93146.93183,700
23 Dec 2022142.59143.64142.00143.51143.51115,900
22 Dec 2022145.45145.45143.48144.98144.98122,600
21 Dec 2022144.82146.94144.82146.28146.28113,000
20 Dec 2022144.53145.56144.15144.86144.86140,800
19 Dec 2022146.18146.37144.61145.10145.10126,900
16 Dec 2022146.74147.54146.13147.08147.08129,700
15 Dec 2022150.14150.14147.88149.11149.11156,800
14 Dec 2022154.61155.78152.98154.36154.36113,000
13 Dec 2022156.72157.27153.04153.87153.87106,700
12 Dec 2022151.15151.99150.50151.90151.90113,200
09 Dec 2022151.59152.00150.57150.57150.57145,000
08 Dec 2022150.34152.65149.76152.33152.33203,800
07 Dec 2022149.93150.77149.11149.54149.54154,500
06 Dec 2022149.46149.99148.21149.11149.11159,300
05 Dec 2022150.42150.60149.00149.57149.57277,300
02 Dec 2022149.80151.13149.37150.57150.57213,000
01 Dec 2022151.84152.14150.48151.56151.56132,100
30 Nov 2022150.58153.02148.34153.00153.00198,400
29 Nov 2022144.87145.29143.55144.58144.58104,900
29 Nov 20221.031 Dividend
28 Nov 2022145.35146.29143.56143.61142.58112,600
25 Nov 2022144.73146.25144.18146.03144.9876,000
23 Nov 2022144.37146.32144.37145.90144.85126,800
22 Nov 2022142.32144.29142.04144.23143.19118,100
21 Nov 2022142.78144.13142.71143.17142.14246,400
18 Nov 2022144.90145.00143.56144.23143.19204,900
17 Nov 2022142.77145.17142.72144.88143.84165,500
16 Nov 2022145.21145.55144.01144.94143.90225,800
15 Nov 2022146.61146.96142.15144.26143.22206,600
14 Nov 2022144.46145.68144.03144.23143.19123,800
11 Nov 2022144.08147.21143.76146.98145.92234,900
10 Nov 2022138.62140.27137.31140.13139.12215,200
09 Nov 2022131.70132.85130.33130.33129.39156,100
08 Nov 2022131.60132.80131.00131.72130.77162,200
07 Nov 2022131.60132.02130.38131.32130.38147,300
04 Nov 2022130.94133.13130.00132.44131.49324,700
03 Nov 2022121.97123.43121.80121.93121.05415,900
02 Nov 2022126.30128.65123.96123.96123.07172,600
01 Nov 2022130.34130.83127.68128.66127.74206,700
31 Oct 2022127.52127.66125.90126.22125.31199,000
28 Oct 2022129.01129.91128.20129.75128.82275,600
27 Oct 2022132.43132.61129.90130.19129.26132,900
26 Oct 2022130.81133.91130.63132.77131.82129,000
25 Oct 2022127.49131.74127.49131.43130.49219,100
24 Oct 2022125.67126.92124.97126.14125.23116,800
21 Oct 2022123.45126.05122.54126.05125.15105,600
20 Oct 2022122.85124.88122.46122.85121.97156,200
19 Oct 2022123.23123.80121.16121.78120.91114,100
18 Oct 2022127.49127.57124.72125.58124.68117,800
17 Oct 2022124.34125.79124.22124.84123.94168,500
14 Oct 2022124.62125.00120.59120.75119.88180,100
13 Oct 2022116.47122.78115.36121.83120.96207,100
12 Oct 2022120.69121.40120.20120.50119.63186,800
11 Oct 2022117.90121.43116.68118.95118.10232,500
10 Oct 2022119.19119.84117.61118.38117.53157,800
07 Oct 2022122.20122.37119.12119.75118.89122,500
06 Oct 2022124.88125.84123.65124.08123.19119,500
05 Oct 2022125.55127.27124.59126.34125.43272,300
04 Oct 2022125.63129.34125.63129.01128.08247,100
03 Oct 2022118.22120.03117.51119.12118.26268,000
30 Sept 2022117.13120.04116.72117.50116.66343,600
29 Sept 2022118.42119.40116.67119.20118.34233,600
28 Sept 2022117.05120.51116.74120.09119.23176,200
27 Sept 2022117.47118.32114.26115.84115.01247,700
26 Sept 2022118.07119.08115.89116.21115.38192,600
23 Sept 2022119.42119.46116.39117.16116.32265,300
22 Sept 2022124.64124.64122.41123.26122.38240,000
21 Sept 2022126.07128.27124.50124.71123.81106,300
20 Sept 2022126.21127.02124.53126.09125.18113,500
19 Sept 2022126.58129.22126.58128.86127.93134,800
16 Sept 2022126.06128.62126.06128.42127.50119,800
15 Sept 2022127.35129.40127.32127.81126.89165,600
14 Sept 2022129.91131.46129.49130.66129.72171,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...