Singapore markets close in 4 hours 33 minutes

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

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
126.34-2.67 (-2.07%)
At close: 03:59PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 2022125.55127.27124.59126.34126.34272,300
04 Oct 2022125.63129.34125.63129.01129.01247,100
03 Oct 2022118.22120.03117.51119.12119.12268,000
30 Sept 2022117.13120.04116.72117.50117.50343,600
29 Sept 2022118.42119.40116.67119.20119.20233,600
28 Sept 2022117.05120.51116.74120.09120.09176,200
27 Sept 2022117.47118.32114.26115.84115.84247,700
26 Sept 2022118.07119.08115.89116.21116.21192,600
23 Sept 2022119.42119.46116.39117.16117.16265,300
22 Sept 2022124.64124.64122.41123.26123.26240,000
21 Sept 2022126.07128.27124.50124.71124.71106,300
20 Sept 2022126.21127.02124.53126.09126.09113,500
19 Sept 2022126.58129.22126.58128.86128.86134,800
16 Sept 2022126.06128.62126.06128.42128.42119,800
15 Sept 2022127.35129.40127.32127.81127.81165,600
14 Sept 2022129.91131.46129.49130.66130.66171,000
13 Sept 2022130.90132.97128.56128.65128.65140,400
12 Sept 2022132.71134.00132.67132.91132.91112,300
09 Sept 2022129.95131.63129.95131.43131.4382,400
08 Sept 2022126.21128.36125.52127.95127.95145,600
07 Sept 2022126.17128.96126.17128.67128.67107,300
06 Sept 2022125.85126.74124.33125.61125.61144,400
02 Sept 2022128.26129.54124.10124.72124.72190,600
01 Sept 2022126.00127.37124.67127.32127.32397,700
31 Aug 2022131.59132.07129.29129.46129.4682,600
30 Aug 2022133.41133.67130.96131.79131.79131,100
29 Aug 2022130.73133.30130.46132.60132.60303,200
26 Aug 2022137.46137.51131.90132.10132.10103,200
25 Aug 2022136.31138.10135.84138.10138.1087,100
24 Aug 2022135.71137.36135.27136.23136.2382,900
23 Aug 2022134.86136.57134.72135.29135.29105,500
22 Aug 2022137.04137.07135.00135.12135.12150,500
19 Aug 2022140.82141.18139.61140.38140.38139,100
18 Aug 2022142.55143.50142.07142.78142.78143,300
17 Aug 2022143.53143.80141.85142.95142.9591,400
16 Aug 2022141.17143.08140.90142.51142.5194,200
15 Aug 2022142.26143.03141.61142.70142.70117,200
12 Aug 2022142.38143.86141.63143.66143.66188,100
11 Aug 2022143.49144.34141.81142.29142.29258,100
10 Aug 2022142.40143.56141.77142.30142.3076,200
09 Aug 2022140.90140.90138.46138.88138.88119,100
08 Aug 2022141.10141.79139.94140.43140.43117,700
05 Aug 2022138.55139.78137.91139.61139.61123,900
04 Aug 2022140.62142.00140.42141.88141.8893,600
03 Aug 2022137.82140.10137.05139.78139.78160,100
02 Aug 2022138.08139.23137.33137.67137.6795,900
01 Aug 2022139.59141.66139.48140.77140.77182,700
29 Jul 2022137.54138.87136.89138.76138.76192,800
28 Jul 2022132.16136.35132.05136.07136.07170,500
27 Jul 2022127.98131.00127.83130.62130.62151,700
26 Jul 2022127.44131.22123.51124.60124.60226,700
25 Jul 2022130.82131.09129.63130.29130.29125,200
22 Jul 2022130.15130.97128.34128.83128.83130,700
21 Jul 2022128.65129.85128.04129.51129.51115,000
20 Jul 2022128.07128.57125.74126.71126.71178,900
19 Jul 2022126.90129.21126.87128.72128.72144,200
18 Jul 2022124.75125.40122.88123.21123.21238,300
15 Jul 2022120.54123.40119.38122.26122.26170,800
14 Jul 2022120.68123.12119.62122.80122.80310,300
13 Jul 2022120.03123.01119.92122.08122.08194,100
12 Jul 2022121.57123.36121.37122.12122.12134,400
11 Jul 2022121.24122.13120.47120.78120.78231,500
08 Jul 2022123.00123.87122.19123.50123.5082,800
07 Jul 2022124.22125.08123.24124.12124.12236,000
06 Jul 2022121.50122.92120.84122.36122.36295,100
05 Jul 2022116.91119.53116.68119.52119.52163,400
01 Jul 2022120.30122.65119.95122.65122.65100,600
30 Jun 2022119.84122.96119.21122.22122.22116,500
29 Jun 2022123.15124.19122.66123.25123.25245,000
28 Jun 2022124.43125.48122.25122.25122.25190,300
27 Jun 2022123.38123.79122.00122.39122.39201,700
24 Jun 2022122.30125.02122.22125.02125.02143,000
23 Jun 2022118.16119.75118.01119.70119.70158,900
22 Jun 2022115.06117.53114.95116.03116.03165,200
21 Jun 2022116.26117.19115.99116.27116.27319,300
17 Jun 2022113.76115.03113.02113.72113.72165,000
16 Jun 2022112.37114.52112.04112.68112.68184,400
15 Jun 2022114.27116.89113.76116.00116.00170,500
14 Jun 2022113.81114.63112.08112.91112.91249,800
13 Jun 2022115.33116.31114.40114.70114.70226,900
10 Jun 2022120.94121.39119.73120.61120.61284,500
09 Jun 2022125.80125.92123.22123.25123.25327,000
08 Jun 2022128.93129.50127.62127.77127.77400,700
07 Jun 2022128.35131.11128.26131.11131.11192,800
06 Jun 2022132.20132.94130.82131.42131.42149,900
03 Jun 2022130.09131.11129.76130.69130.69111,200
02 Jun 2022130.29132.00129.73132.00132.00288,300
01 Jun 2022130.72131.30126.65127.13127.13150,900
31 May 2022128.49129.39127.20129.00129.00347,000
27 May 2022126.11127.60126.11126.38126.38228,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...