OTC Markets OTCPK - Delayed Quote USD

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

Compare
665.50 -9.61 (-1.42%)
At close: September 18 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 18, 2024 674.41 674.41 663.30 665.50 665.50 2,200
Sep 17, 2024 677.21 679.00 674.00 675.80 675.80 2,000
Sep 16, 2024 671.02 679.00 671.02 675.11 675.11 3,600
Sep 13, 2024 676.97 680.00 672.00 674.18 674.18 4,300
Sep 12, 2024 666.15 680.63 665.92 674.00 674.00 2,400
Sep 11, 2024 675.00 678.00 664.00 673.78 673.78 10,700
Sep 10, 2024 676.78 679.10 672.08 676.01 676.01 1,400
Sep 9, 2024 681.66 685.21 680.00 683.11 683.11 1,400
Sep 6, 2024 688.03 688.35 675.11 681.05 681.05 12,800
Sep 5, 2024 688.85 690.06 683.39 690.00 690.00 3,700
Sep 4, 2024 711.88 715.00 709.88 715.00 715.00 1,500
Sep 3, 2024 747.00 747.90 734.83 734.83 734.83 700
Aug 30, 2024 749.00 752.20 741.50 747.00 747.00 1,300
Aug 29, 2024 748.00 753.94 745.07 748.00 748.00 900
Aug 28, 2024 744.48 746.30 736.15 740.00 740.00 7,000
Aug 27, 2024 751.62 753.39 744.95 749.00 749.00 30,000
Aug 26, 2024 762.00 765.18 759.00 760.00 760.00 2,000
Aug 23, 2024 749.40 763.63 749.40 763.63 763.63 1,500
Aug 22, 2024 761.24 763.22 750.10 750.10 750.10 1,200
Aug 21, 2024 754.56 760.60 753.73 760.60 760.60 700
Aug 20, 2024 749.81 757.01 749.81 750.00 750.00 800
Aug 19, 2024 737.85 749.81 737.85 746.10 746.10 1,400
Aug 16, 2024 724.70 727.55 722.44 727.55 727.55 2,300
Aug 15, 2024 717.89 723.79 717.89 721.00 721.00 2,900
Aug 14, 2024 708.62 713.00 705.57 711.50 711.50 2,400
Aug 13, 2024 695.00 702.10 688.40 698.35 698.35 1,400
Aug 12, 2024 697.00 703.23 692.25 693.50 693.50 1,600
Aug 9, 2024 699.50 699.50 691.66 696.90 696.90 1,000
Aug 8, 2024 682.62 695.00 682.62 694.00 694.00 1,700
Aug 7, 2024 693.06 694.54 679.18 685.25 685.25 1,800
Aug 6, 2024 678.00 692.93 672.72 686.99 686.99 8,500
Aug 5, 2024 703.10 703.10 672.00 680.60 680.60 4,000
Aug 2, 2024 688.39 694.23 685.70 690.00 690.00 1,700
Aug 1, 2024 700.00 700.01 687.00 690.00 690.00 7,200
Jul 31, 2024 713.00 713.00 701.69 706.50 706.50 1,900
Jul 30, 2024 711.43 715.85 701.71 703.10 703.10 2,300
Jul 29, 2024 710.35 714.77 703.41 707.58 707.58 6,000
Jul 26, 2024 715.00 724.10 712.26 723.23 723.23 2,800
Jul 25, 2024 711.00 724.50 702.63 718.97 718.97 5,100
Jul 24, 2024 729.76 730.00 710.29 710.50 710.50 6,000
Jul 23, 2024 763.67 763.67 725.10 736.16 736.16 3,100
Jul 22, 2024 753.00 773.75 750.94 773.75 773.75 10,500
Jul 19, 2024 743.78 747.05 740.00 741.00 741.00 1,500
Jul 18, 2024 757.31 765.00 751.50 756.02 756.02 2,800
Jul 17, 2024 755.00 760.93 752.50 754.65 754.65 1,400
Jul 16, 2024 757.34 765.00 752.23 759.17 759.17 6,000
Jul 15, 2024 789.00 790.30 765.00 765.60 765.60 15,000
Jul 12, 2024 784.82 795.75 784.82 791.00 791.00 21,300
Jul 11, 2024 770.15 775.00 770.00 772.00 772.00 800
Jul 10, 2024 757.82 760.94 752.02 758.00 758.00 1,200
Jul 9, 2024 756.75 756.75 741.00 741.00 741.00 7,100
Jul 8, 2024 773.05 773.05 752.00 754.86 754.86 1,500
Jul 5, 2024 785.00 797.01 770.81 776.40 776.40 400
Jul 3, 2024 772.60 784.49 772.60 774.66 774.66 800
Jul 2, 2024 767.66 768.50 759.00 766.05 766.05 1,600
Jul 1, 2024 779.70 779.70 763.26 765.00 765.00 400
Jun 28, 2024 765.00 771.31 761.81 768.80 768.80 1,100
Jun 27, 2024 776.70 780.85 765.00 771.06 771.06 8,600
Jun 26, 2024 778.89 792.04 771.24 783.41 783.41 1,300
Jun 25, 2024 785.00 797.00 779.79 795.25 795.25 1,400
Jun 24, 2024 784.85 790.51 777.00 781.00 781.00 3,000
Jun 21, 2024 763.00 768.88 761.07 765.00 765.00 2,000
Jun 20, 2024 765.00 771.55 761.04 764.21 764.21 3,200
Jun 18, 2024 769.30 769.30 760.56 762.00 762.00 1,600
Jun 17, 2024 759.75 781.04 759.33 776.00 776.00 2,200
Jun 14, 2024 773.14 773.14 758.88 764.75 764.75 12,100
Jun 13, 2024 790.88 799.20 782.25 787.00 787.00 4,300
Jun 12, 2024 795.78 800.00 791.03 792.40 792.40 800
Jun 11, 2024 798.31 800.89 790.00 796.34 796.34 1,800
Jun 10, 2024 799.90 808.05 796.50 807.08 807.08 400
Jun 7, 2024 829.84 829.84 819.67 823.00 823.00 3,200
Jun 6, 2024 829.78 832.54 828.61 831.59 831.59 1,800
Jun 5, 2024 817.93 824.55 816.00 822.35 822.35 1,900
Jun 4, 2024 805.13 809.50 799.90 802.00 802.00 1,600
Jun 3, 2024 800.94 807.81 799.60 803.50 803.50 4,100
May 31, 2024 797.03 803.61 797.01 798.37 798.37 1,000
May 30, 2024 791.48 805.60 788.81 795.00 795.00 1,700
May 29, 2024 799.58 799.58 781.36 784.00 784.00 1,300
May 28, 2024 816.80 819.60 803.75 804.37 804.37 2,300
May 24, 2024 814.29 821.02 813.79 815.25 815.25 1,000
May 23, 2024 817.41 821.83 803.45 804.66 804.66 900
May 22, 2024 821.20 821.20 809.75 812.68 812.68 4,700
May 21, 2024 839.49 850.00 830.01 832.73 832.73 2,300
May 20, 2024 855.65 855.65 845.00 845.00 845.00 1,200
May 17, 2024 845.99 857.02 845.31 854.13 854.13 700
May 16, 2024 857.00 857.00 850.00 851.56 851.56 400
May 15, 2024 853.50 860.00 850.16 856.99 856.99 2,000
May 14, 2024 853.15 860.49 849.05 858.31 858.31 500
May 13, 2024 848.00 849.75 841.53 844.40 844.40 300
May 10, 2024 851.33 857.70 846.40 850.00 850.00 1,300
May 9, 2024 846.03 855.11 841.00 849.67 849.67 200
May 8, 2024 854.05 855.96 845.20 846.81 846.81 400
May 7, 2024 846.01 854.40 845.00 853.00 853.00 700
May 6, 2024 846.05 846.05 839.41 841.80 841.80 500
May 3, 2024 853.25 854.94 841.00 841.00 841.00 1,100
May 2, 2024 821.58 829.70 818.00 825.49 825.49 4,400
May 1, 2024 807.95 849.95 807.95 822.33 822.33 800
Apr 30, 2024 834.55 835.22 816.99 826.00 826.00 800
Apr 29, 2024 839.94 844.47 831.02 838.45 838.45 800
Apr 26, 2024 841.04 856.00 841.04 844.85 844.85 500
Apr 25, 2024 831.47 845.35 824.57 837.00 837.00 1,000
Apr 24, 2024 860.88 862.75 851.89 859.75 859.75 400
Apr 23, 2024 7.99 Dividend
Apr 23, 2024 847.33 862.40 847.33 862.40 862.40 1,400
Apr 22, 2024 855.78 859.44 847.49 851.89 843.90 1,100
Apr 19, 2024 847.86 854.43 840.27 848.05 840.09 800
Apr 18, 2024 852.65 858.48 842.51 854.00 845.99 600
Apr 17, 2024 871.04 874.86 852.73 858.00 849.95 600
Apr 16, 2024 840.40 875.21 820.00 855.05 847.03 1,200
Apr 15, 2024 851.21 857.20 833.61 841.75 833.85 800
Apr 12, 2024 834.35 835.64 823.75 830.30 822.51 1,200
Apr 11, 2024 852.59 859.33 843.00 857.08 849.04 600
Apr 10, 2024 848.35 854.66 843.05 852.60 844.60 1,500
Apr 9, 2024 872.00 875.00 860.00 866.22 858.09 700
Apr 8, 2024 874.00 885.08 871.15 880.05 871.79 2,100
Apr 5, 2024 870.19 872.35 862.50 872.35 864.17 1,500
Apr 4, 2024 889.65 894.05 869.83 871.58 863.40 1,400
Apr 3, 2024 888.10 888.27 879.35 883.13 874.84 1,000
Apr 2, 2024 890.45 890.45 882.96 888.54 880.20 1,800
Apr 1, 2024 914.00 914.00 897.00 902.00 893.54 800
Mar 28, 2024 910.10 910.10 900.00 904.03 895.55 2,300
Mar 27, 2024 892.11 904.00 892.11 899.41 890.97 800
Mar 26, 2024 892.78 899.25 885.01 885.01 876.71 2,300
Mar 25, 2024 888.92 895.86 887.85 892.11 883.74 600
Mar 22, 2024 906.10 906.10 892.02 895.86 887.46 1,700
Mar 21, 2024 936.52 936.52 909.51 913.22 904.65 1,200
Mar 20, 2024 912.68 932.00 912.68 932.00 923.26 5,300
Mar 19, 2024 928.08 935.00 898.80 905.00 896.51 1,000
Mar 18, 2024 940.80 940.80 930.00 935.00 926.23 3,500
Mar 15, 2024 943.13 950.00 933.20 944.50 935.64 1,000
Mar 14, 2024 958.69 958.69 945.43 952.00 943.07 700
Mar 13, 2024 943.47 956.04 943.47 950.82 941.90 1,900
Mar 12, 2024 921.77 939.97 920.00 938.61 929.80 2,000
Mar 11, 2024 928.00 932.93 920.59 928.40 919.69 3,000
Mar 8, 2024 928.80 931.99 915.86 919.67 911.04 900
Mar 7, 2024 914.12 923.17 914.12 919.95 911.32 1,700
Mar 6, 2024 909.47 918.13 905.25 908.00 899.48 700
Mar 5, 2024 905.55 907.00 895.25 896.16 887.75 900
Mar 4, 2024 917.65 917.65 910.00 916.00 907.41 1,400
Mar 1, 2024 919.90 924.66 912.49 924.66 915.99 600
Feb 29, 2024 915.00 919.40 908.00 915.00 906.42 1,700
Feb 28, 2024 912.15 924.00 912.15 919.40 910.77 900
Feb 27, 2024 919.55 926.00 916.44 923.74 915.07 700
Feb 26, 2024 917.23 920.45 910.31 913.25 904.68 800
Feb 23, 2024 918.31 921.00 914.98 918.57 909.95 2,000
Feb 22, 2024 899.29 915.00 899.29 913.89 905.32 900
Feb 21, 2024 891.25 895.00 885.31 892.43 884.06 1,600
Feb 20, 2024 882.29 889.04 879.82 888.50 880.16 1,400
Feb 16, 2024 886.15 886.15 875.95 879.00 870.75 1,100
Feb 15, 2024 881.70 885.20 874.89 881.19 872.92 1,400
Feb 14, 2024 857.63 866.00 853.45 866.00 857.88 1,600
Feb 13, 2024 866.31 866.31 848.60 855.24 847.22 1,800
Feb 12, 2024 874.05 890.00 874.05 880.95 872.69 2,300
Feb 9, 2024 874.98 877.52 865.78 873.93 865.73 1,100
Feb 8, 2024 857.55 867.88 857.55 864.25 856.14 1,300
Feb 7, 2024 842.40 850.90 842.40 844.65 836.73 1,100
Feb 6, 2024 837.20 840.00 829.70 840.00 832.12 5,500
Feb 5, 2024 833.35 844.13 832.00 839.29 831.42 2,100
Feb 2, 2024 843.00 844.89 833.00 842.93 835.02 1,200
Feb 1, 2024 839.97 844.50 830.00 844.20 836.28 1,800
Jan 31, 2024 837.50 850.11 830.50 833.00 825.19 1,000
Jan 30, 2024 850.00 851.66 843.59 848.50 840.54 1,800
Jan 29, 2024 840.00 852.53 833.79 844.88 836.95 3,100
Jan 26, 2024 832.70 846.64 832.70 838.90 831.03 4,500
Jan 25, 2024 743.86 786.26 735.00 784.97 777.61 6,100
Jan 24, 2024 743.00 756.33 743.00 747.47 740.46 4,800
Jan 23, 2024 723.25 731.21 723.25 731.21 724.35 10,900
Jan 22, 2024 724.65 724.65 720.93 724.00 717.21 2,600
Jan 19, 2024 720.76 726.88 710.50 725.00 718.20 3,400
Jan 18, 2024 715.52 728.49 715.52 725.00 718.20 3,300
Jan 17, 2024 700.00 708.35 695.45 707.21 700.58 6,700
Jan 16, 2024 725.00 731.25 715.00 720.50 713.74 4,100
Jan 12, 2024 735.00 741.94 729.99 737.00 730.09 1,400
Jan 11, 2024 748.07 748.07 735.00 740.00 733.06 1,200
Jan 10, 2024 752.11 752.77 745.00 751.36 744.31 900
Jan 9, 2024 750.57 750.57 737.00 748.00 740.98 2,500
Jan 8, 2024 741.00 765.54 741.00 760.80 753.66 2,000
Jan 5, 2024 755.24 763.11 750.77 753.00 745.94 2,700
Jan 4, 2024 753.67 766.03 753.67 763.06 755.90 1,500
Jan 3, 2024 760.10 767.17 757.69 762.16 755.01 1,200
Jan 2, 2024 797.10 797.10 788.55 791.43 784.01 2,200
Dec 29, 2023 805.00 819.70 805.00 813.81 806.18 700
Dec 28, 2023 804.00 817.00 804.00 812.20 804.58 1,200
Dec 27, 2023 805.08 826.30 805.08 820.00 812.31 800
Dec 26, 2023 817.43 820.00 815.00 819.20 811.51 700
Dec 22, 2023 813.06 822.24 810.17 813.09 805.46 1,100
Dec 21, 2023 821.70 824.93 811.05 817.88 810.21 2,500
Dec 20, 2023 804.21 823.54 795.60 810.53 802.93 2,000
Dec 19, 2023 804.22 822.00 804.22 820.03 812.34 1,700
Dec 18, 2023 813.96 813.96 805.00 810.45 802.85 2,800
Dec 15, 2023 821.50 823.99 810.87 816.00 808.34 1,100
Dec 14, 2023 815.65 825.00 812.73 821.54 813.83 1,300
Dec 13, 2023 789.01 809.85 789.01 806.58 799.01 4,600
Dec 12, 2023 790.94 801.45 790.00 792.51 785.08 1,000
Dec 11, 2023 797.30 800.00 791.61 797.07 789.59 3,300
Dec 8, 2023 790.85 803.01 781.00 797.00 789.52 6,200
Dec 7, 2023 773.25 778.00 769.95 772.36 765.11 1,400
Dec 6, 2023 773.29 780.00 768.00 770.43 763.20 6,600
Dec 5, 2023 757.03 773.22 757.03 770.63 763.40 5,700
Dec 4, 2023 5.99 Dividend
Dec 4, 2023 758.00 760.78 750.00 760.33 753.20 1,800
Dec 1, 2023 750.00 765.22 730.20 763.45 750.36 1,500
Nov 30, 2023 764.88 768.40 741.15 768.40 755.22 2,100
Nov 29, 2023 737.20 760.00 737.20 760.00 746.97 1,200
Nov 28, 2023 749.72 753.62 738.30 750.98 738.10 2,000
Nov 27, 2023 765.97 770.49 762.10 766.30 753.16 1,500
Nov 24, 2023 773.75 776.24 768.88 772.00 758.76 2,300
Nov 22, 2023 775.28 777.39 769.75 775.00 761.71 5,200
Nov 21, 2023 773.32 773.70 768.88 770.00 756.79 2,600
Nov 20, 2023 779.76 790.00 779.75 789.57 776.03 1,600
Nov 17, 2023 753.40 790.00 753.40 779.75 766.38 800
Nov 16, 2023 764.29 770.87 761.15 764.39 751.28 4,100
Nov 15, 2023 778.01 783.00 775.05 779.77 766.40 2,100
Nov 14, 2023 752.60 773.00 752.60 772.00 758.76 3,700
Nov 13, 2023 732.77 740.00 730.00 740.00 727.31 3,600
Nov 10, 2023 735.49 741.57 726.20 738.25 725.59 2,100
Nov 9, 2023 765.13 769.00 757.75 761.00 747.95 500
Nov 8, 2023 754.49 758.71 748.70 754.00 741.07 1,000
Nov 7, 2023 743.76 747.11 722.15 744.54 731.77 2,000
Nov 6, 2023 752.33 752.33 745.43 746.09 733.29 2,000
Nov 3, 2023 761.95 762.97 750.25 752.01 739.11 1,900
Nov 2, 2023 739.14 752.85 739.14 746.37 733.57 3,400
Nov 1, 2023 713.25 717.30 706.00 715.96 703.68 1,800
Oct 31, 2023 714.14 723.28 710.00 717.39 705.09 1,100
Oct 30, 2023 706.85 718.00 706.76 713.90 701.66 1,600
Oct 27, 2023 698.44 709.48 693.00 693.50 681.61 3,200
Oct 26, 2023 713.71 713.91 698.75 703.00 690.94 1,500
Oct 25, 2023 714.09 720.59 706.88 715.59 703.32 4,700
Oct 24, 2023 720.10 727.94 714.42 727.94 715.46 2,900
Oct 23, 2023 700.97 716.23 695.80 713.00 700.77 1,300
Oct 20, 2023 699.00 710.95 699.00 702.50 690.45 1,800
Oct 19, 2023 705.00 717.88 703.56 703.56 691.49 3,400
Oct 18, 2023 716.43 716.43 700.00 703.99 691.92 5,600
Oct 17, 2023 694.62 711.78 692.00 705.50 693.40 8,600
Oct 16, 2023 695.30 712.05 695.30 709.19 697.03 2,700
Oct 13, 2023 700.00 706.24 690.66 694.00 682.10 2,500
Oct 12, 2023 718.29 718.45 705.10 708.06 695.92 2,900
Oct 11, 2023 735.44 741.54 722.75 726.00 713.55 18,500
Oct 10, 2023 764.85 777.00 742.25 742.25 729.52 1,900
Oct 9, 2023 752.57 760.74 747.05 759.18 746.16 900
Oct 6, 2023 763.12 781.64 756.01 780.44 767.06 1,600
Oct 5, 2023 759.59 766.18 750.50 765.90 752.76 3,100
Oct 4, 2023 752.90 757.84 745.88 751.11 738.23 800
Oct 3, 2023 746.43 746.43 735.25 740.52 727.82 1,500
Oct 2, 2023 747.43 753.00 742.33 745.34 732.56 1,000
Sep 29, 2023 772.09 773.01 754.34 759.86 746.83 2,100
Sep 28, 2023 738.90 750.50 738.90 746.29 733.49 13,700
Sep 27, 2023 742.91 742.91 726.28 736.01 723.39 3,000
Sep 26, 2023 743.24 746.54 740.20 743.00 730.26 2,400
Sep 25, 2023 761.55 761.55 750.35 757.65 744.66 1,700
Sep 22, 2023 776.45 786.09 770.58 777.44 764.11 6,500
Sep 21, 2023 770.00 779.88 770.00 777.50 764.17 3,300
Sep 20, 2023 786.65 794.62 778.73 778.73 765.37 2,000
Sep 19, 2023 783.29 790.86 781.00 788.65 775.12 1,500

Related Tickers

HESAY Hermès International Société en commandite par actions
213.14
+0.23%
 
RMS.PA Hermès International Société en commandite par actions
1,977.50
+3.59%
 
PPRUY Kering SA
25.22
+0.04%
 
BURBY Burberry Group plc
8.12
+0.25%
 
HESAF Hermès International Société en commandite par actions
2,121.56
-1.78%
 
KER.PA Kering SA
233.10
+2.69%
 
TPR Tapestry, Inc.
43.13
-0.35%
 
CPRI Capri Holdings Limited
39.07
-2.06%
 
CFR.SW Compagnie Financière Richemont SA
119.65
+1.40%
 
PPRUF Kering SA
258.10
+1.61%