Singapore markets open in 7 hours 26 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,183.20 -2,169.30 (-3.59%) CMC Crypto 200
1,213.32 -47.86 (-3.80%)
LVMH Moet Hennessy Louis Vuitton SE (MOHF.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 03:17PM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 03 Jul 2024 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | - |
| 02 Jul 2024 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | - |
| 01 Jul 2024 | 143.00 | 144.00 | 141.00 | 141.00 | 141.00 | 61 |
| 28 Jun 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 27 Jun 2024 | 144.00 | 145.00 | 142.00 | 142.00 | 142.00 | 151 |
| 26 Jun 2024 | 146.00 | 146.00 | 142.00 | 143.00 | 143.00 | - |
| 25 Jun 2024 | 143.00 | 145.00 | 143.00 | 144.00 | 144.00 | - |
| 24 Jun 2024 | 142.00 | 147.00 | 142.00 | 147.00 | 147.00 | 22 |
| 21 Jun 2024 | 141.00 | 141.00 | 140.00 | 141.00 | 141.00 | - |
| 20 Jun 2024 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | - |
| 19 Jun 2024 | 140.00 | 142.00 | 140.00 | 140.00 | 140.00 | 25 |
| 18 Jun 2024 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | - |
| 17 Jun 2024 | 141.00 | 141.00 | 139.00 | 141.00 | 141.00 | - |
| 14 Jun 2024 | 145.00 | 145.00 | 140.00 | 141.00 | 141.00 | - |
| 13 Jun 2024 | 145.00 | 146.00 | 145.00 | 145.00 | 145.00 | - |
| 12 Jun 2024 | 148.00 | 148.00 | 145.00 | 146.00 | 146.00 | 2 |
| 11 Jun 2024 | 147.00 | 148.00 | 147.00 | 147.00 | 147.00 | - |
| 10 Jun 2024 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | - |
| 07 Jun 2024 | 151.00 | 151.00 | 149.00 | 151.00 | 151.00 | - |
| 06 Jun 2024 | 149.00 | 153.00 | 149.00 | 151.00 | 151.00 | - |
| 05 Jun 2024 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | - |
| 04 Jun 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 03 Jun 2024 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | - |
| 31 May 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 30 May 2024 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | - |
| 29 May 2024 | 146.00 | 146.00 | 144.00 | 144.00 | 144.00 | - |
| 28 May 2024 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | 4 |
| 27 May 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 24 May 2024 | 148.00 | 149.00 | 148.00 | 149.00 | 149.00 | - |
| 23 May 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 22 May 2024 | 153.00 | 154.00 | 149.00 | 151.00 | 151.00 | 35 |
| 21 May 2024 | 154.00 | 154.00 | 150.00 | 152.00 | 152.00 | 1 |
| 20 May 2024 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | - |
| 17 May 2024 | 154.00 | 155.00 | 154.00 | 154.00 | 154.00 | - |
| 16 May 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 15 May 2024 | 157.00 | 157.00 | 154.00 | 155.00 | 155.00 | - |
| 14 May 2024 | 154.00 | 156.00 | 154.00 | 156.00 | 156.00 | - |
| 13 May 2024 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | 40 |
| 10 May 2024 | 159.00 | 159.00 | 156.00 | 156.00 | 156.00 | 1 |
| 09 May 2024 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | - |
| 08 May 2024 | 156.00 | 157.00 | 156.00 | 156.00 | 156.00 | - |
| 07 May 2024 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | - |
| 06 May 2024 | 155.00 | 158.00 | 154.00 | 154.00 | 154.00 | 10 |
| 03 May 2024 | 152.00 | 156.00 | 152.00 | 156.00 | 156.00 | - |
| 02 May 2024 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | - |
| 30 Apr 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 29 Apr 2024 | 157.00 | 157.00 | 154.00 | 154.00 | 154.00 | - |
| 26 Apr 2024 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | - |
| 25 Apr 2024 | 159.00 | 160.00 | 152.00 | 154.00 | 154.00 | 7 |
| 24 Apr 2024 | 159.00 | 159.00 | 157.00 | 158.00 | 158.00 | - |
| 23 Apr 2024 | 157.00 | 158.00 | 157.00 | 157.00 | 157.00 | - |
| 22 Apr 2024 | 158.00 | 159.00 | 156.00 | 156.00 | 156.00 | - |
| 19 Apr 2024 | 156.00 | 157.00 | 156.00 | 156.00 | 156.00 | - |
| 19 Apr 2024 | 1.60624 Dividend | |||||
| 18 Apr 2024 | 159.00 | 159.00 | 157.00 | 157.00 | 155.39 | - |
| 17 Apr 2024 | 158.00 | 162.00 | 158.00 | 162.00 | 160.34 | - |
| 16 Apr 2024 | 156.00 | 156.00 | 155.00 | 155.00 | 153.41 | 4 |
| 15 Apr 2024 | 154.00 | 161.00 | 154.00 | 161.00 | 159.35 | 4 |
| 12 Apr 2024 | 157.00 | 158.00 | 154.00 | 155.00 | 153.41 | 2 |
| 11 Apr 2024 | 157.00 | 157.00 | 156.00 | 157.00 | 155.39 | - |
| 10 Apr 2024 | 158.00 | 159.00 | 155.00 | 155.00 | 153.41 | - |
| 09 Apr 2024 | 159.00 | 159.00 | 158.00 | 158.00 | 156.38 | - |
| 08 Apr 2024 | 158.00 | 158.00 | 157.00 | 158.00 | 156.38 | - |
| 05 Apr 2024 | 158.00 | 159.00 | 158.00 | 159.00 | 157.37 | - |
| 04 Apr 2024 | 161.00 | 162.00 | 161.00 | 162.00 | 160.34 | - |
| 03 Apr 2024 | 162.00 | 166.00 | 162.00 | 162.00 | 160.34 | 2 |
| 02 Apr 2024 | 165.00 | 166.00 | 162.00 | 162.00 | 160.34 | - |
| 28 Mar 2024 | 164.00 | 166.00 | 164.00 | 165.00 | 163.31 | - |
| 27 Mar 2024 | 162.00 | 163.00 | 162.00 | 163.00 | 161.33 | - |
| 26 Mar 2024 | 164.00 | 167.00 | 163.00 | 167.00 | 165.29 | 7 |
| 25 Mar 2024 | 163.00 | 165.00 | 163.00 | 163.00 | 161.33 | 1 |
| 22 Mar 2024 | 167.00 | 168.00 | 163.00 | 163.00 | 161.33 | 2 |
| 21 Mar 2024 | 168.00 | 169.00 | 167.00 | 169.00 | 167.27 | - |
| 20 Mar 2024 | 168.00 | 168.00 | 164.00 | 168.00 | 166.28 | 21 |
| 19 Mar 2024 | 171.00 | 171.00 | 168.00 | 168.00 | 166.28 | - |
| 18 Mar 2024 | 171.00 | 171.00 | 169.00 | 170.00 | 168.26 | - |
| 15 Mar 2024 | 172.00 | 176.00 | 171.00 | 176.00 | 174.20 | 3 |
| 14 Mar 2024 | 170.00 | 174.00 | 170.00 | 173.00 | 171.23 | - |
| 13 Mar 2024 | 170.00 | 173.00 | 169.00 | 172.00 | 170.24 | 25 |
| 12 Mar 2024 | 168.00 | 169.00 | 166.00 | 167.00 | 165.29 | - |
| 11 Mar 2024 | 166.00 | 168.00 | 166.00 | 167.00 | 165.29 | - |
| 08 Mar 2024 | 167.00 | 168.00 | 166.00 | 167.00 | 165.29 | - |
| 07 Mar 2024 | 164.00 | 166.00 | 164.00 | 166.00 | 164.30 | 100 |
| 06 Mar 2024 | 163.00 | 166.00 | 163.00 | 165.00 | 163.31 | 221 |
| 05 Mar 2024 | 164.00 | 165.00 | 164.00 | 164.00 | 162.32 | - |
| 04 Mar 2024 | 168.00 | 168.00 | 165.00 | 166.00 | 164.30 | 33 |
| 01 Mar 2024 | 167.00 | 168.00 | 166.00 | 168.00 | 166.28 | - |
| 29 Feb 2024 | 168.00 | 169.00 | 166.00 | 167.00 | 165.29 | - |
| 28 Feb 2024 | 168.00 | 170.00 | 167.00 | 167.00 | 165.29 | 4 |
| 27 Feb 2024 | 165.00 | 167.00 | 165.00 | 167.00 | 165.29 | - |
| 26 Feb 2024 | 166.00 | 171.00 | 166.00 | 171.00 | 169.25 | 40 |
| 23 Feb 2024 | 166.00 | 168.00 | 166.00 | 168.00 | 166.28 | 7 |
| 22 Feb 2024 | 163.00 | 170.00 | 162.00 | 167.00 | 165.29 | 7 |
| 21 Feb 2024 | 162.00 | 163.00 | 162.00 | 162.00 | 160.34 | - |
| 20 Feb 2024 | 162.00 | 163.00 | 162.00 | 162.00 | 160.34 | 200 |
| 19 Feb 2024 | 162.00 | 166.00 | 160.00 | 166.00 | 164.30 | 27 |
| 16 Feb 2024 | 162.00 | 164.00 | 162.00 | 162.00 | 160.34 | - |
| 15 Feb 2024 | 160.00 | 161.00 | 160.00 | 161.00 | 159.35 | - |
| 14 Feb 2024 | 157.00 | 158.00 | 157.00 | 158.00 | 156.38 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.