UK Markets closed

LVMH Moët Hennessy Louis Vuitton S.E. (LVMUY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
154.78-1.35 (-0.86%)
At close: 03:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021156.75156.75153.47154.78154.7879,700
02 Dec 2021155.58156.95154.57156.13156.1393,400
01 Dec 2021156.31158.81153.75153.75153.75139,600
01 Dec 20210.680604 Dividend
30 Nov 2021157.44158.18154.01156.57155.89102,100
29 Nov 2021158.68158.90155.66157.90157.21135,500
26 Nov 2021158.87159.17155.11155.65154.97119,800
24 Nov 2021160.75163.16160.31162.73162.02102,900
23 Nov 2021163.00163.93161.23162.19161.48138,100
22 Nov 2021164.36165.28163.04163.12162.4188,200
19 Nov 2021165.79166.28165.03165.24164.52120,700
18 Nov 2021165.59166.00165.16166.00165.2871,600
17 Nov 2021164.32164.92163.40164.84164.1291,800
16 Nov 2021164.81165.70164.69164.73164.0193,200
15 Nov 2021164.74165.00163.92163.92163.21118,100
12 Nov 2021164.22165.59163.76165.27164.5559,300
11 Nov 2021160.11161.82160.11161.72161.0282,300
10 Nov 2021160.20161.37159.45159.45158.76104,700
09 Nov 2021165.00165.17163.10163.90163.1984,400
08 Nov 2021164.87164.97163.52164.25163.5493,000
05 Nov 2021163.41164.52162.95164.52163.80117,300
04 Nov 2021159.83160.63159.00160.63159.93141,400
03 Nov 2021158.54159.70157.59159.44158.7591,100
02 Nov 2021158.64159.08157.67159.02158.33134,100
01 Nov 2021157.46159.10157.15159.10158.41106,900
29 Oct 2021154.89157.39154.81157.36156.6878,300
28 Oct 2021155.90156.90155.45156.18155.5086,700
27 Oct 2021154.50154.99153.90154.08153.4178,100
26 Oct 2021154.86154.96152.79153.58152.91122,100
25 Oct 2021153.38153.58152.72153.37152.7084,900
22 Oct 2021155.23156.00154.80155.91155.2381,300
21 Oct 2021152.83154.44152.68154.39153.7270,500
20 Oct 2021151.22153.43151.13152.85152.1995,000
19 Oct 2021151.17151.23149.18150.02149.3798,500
18 Oct 2021150.56151.32149.71150.99150.33256,900
15 Oct 2021155.26155.44153.72154.62153.95143,500
14 Oct 2021154.16155.00154.00154.65153.9873,100
13 Oct 2021150.55152.60150.29152.12151.46104,200
12 Oct 2021145.80149.35145.37146.90146.2698,500
11 Oct 2021145.19146.60145.19145.40144.7767,500
08 Oct 2021147.29147.29144.55145.37144.74109,100
07 Oct 2021146.81147.83146.81146.95146.3176,900
06 Oct 2021143.73145.37143.69145.05144.42170,900
05 Oct 2021145.12147.05145.09146.74146.1085,200
04 Oct 2021146.81146.81143.87144.12143.49114,000
01 Oct 2021146.01147.68145.46147.40146.76113,100
30 Sept 2021144.96145.14142.73143.28142.66152,900
29 Sept 2021146.64146.64144.77144.82144.1999,000
28 Sept 2021145.82145.89143.91144.49143.86173,400
27 Sept 2021148.89149.87148.41149.42148.77340,900
24 Sept 2021150.02151.55150.02151.43150.77111,000
23 Sept 2021152.61154.06152.53153.27152.60115,600
22 Sept 2021150.88151.29150.03150.46149.81183,900
21 Sept 2021148.54149.52147.78149.13148.48347,300
20 Sept 2021143.67146.13143.26145.00144.37475,200
17 Sept 2021149.66149.97146.72146.91146.27267,100
16 Sept 2021147.87148.73147.05148.48147.8396,100
15 Sept 2021147.04148.17146.00148.00147.36255,200
14 Sept 2021152.81153.46151.70152.12151.46166,100
13 Sept 2021157.05157.05154.37155.15154.4893,000
10 Sept 2021158.75158.96155.74155.77155.09152,000
09 Sept 2021154.65156.46154.38155.08154.4177,000
08 Sept 2021153.46154.46153.05153.24152.57107,000
07 Sept 2021154.99154.99153.43153.97153.30113,000
03 Sept 2021150.97151.57150.22151.10150.44219,000
02 Sept 2021152.79153.87152.79153.18152.51122,200
01 Sept 2021152.79154.13151.64153.50152.83339,200
31 Aug 2021148.48148.51147.44148.14147.50607,200
30 Aug 2021146.95147.82146.87147.05146.41430,300
27 Aug 2021145.69147.60145.35146.60145.96957,500
26 Aug 2021145.51146.63145.34145.70145.07170,200
25 Aug 2021146.97147.07146.25146.95146.31124,100
24 Aug 2021146.93147.86146.67147.00146.36310,100
23 Aug 2021149.60150.77149.41150.13149.48162,700
20 Aug 2021145.39146.01144.43145.81145.18315,200
19 Aug 2021145.14145.64143.22144.10143.47511,500
18 Aug 2021155.21155.69152.62153.15152.48330,500
17 Aug 2021161.38162.19160.55161.86161.16109,400
16 Aug 2021165.87165.87162.84164.50163.78107,700
13 Aug 2021166.91168.06166.77168.06167.3381,900
12 Aug 2021165.76167.81165.76167.65166.9281,000
11 Aug 2021164.89165.88164.89165.88165.1679,500
10 Aug 2021164.87165.38164.01164.95164.2395,800
09 Aug 2021164.34164.75163.70164.48163.7679,300
06 Aug 2021165.44165.44163.75164.29163.5872,700
05 Aug 2021165.19166.02164.67165.30164.5869,800
04 Aug 2021165.65165.82164.14165.08164.36106,700
03 Aug 2021166.08166.21164.04165.65164.93132,800
02 Aug 2021163.05163.31162.02162.07161.3769,400
30 Jul 2021161.51161.57159.52160.39159.6999,600
29 Jul 2021162.69163.27162.39162.41161.7069,000
28 Jul 2021161.26163.07161.18162.66161.95100,800
27 Jul 2021161.64161.64157.75159.68158.99161,600
26 Jul 2021159.04161.90158.26161.39160.69139,300
23 Jul 2021156.51159.25156.51159.10158.4194,500
22 Jul 2021155.14156.29154.67156.20155.5269,300
21 Jul 2021153.86156.16153.86156.16155.4870,200
20 Jul 2021151.64153.18150.89152.54151.88118,000
19 Jul 2021151.41151.57150.03150.58149.93160,600
16 Jul 2021154.49154.80152.97154.48153.8186,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...