OTC Markets OTCPK - Delayed Quote USD

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

Compare
144.17
+0.05
+(0.03%)
At close: January 16 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 2025140.40144.22139.85144.17144.17828,500
Jan 15, 2025133.78133.91130.46130.68130.68309,100
Jan 14, 2025135.32135.38133.55134.05134.05219,000
Jan 13, 2025131.67134.02131.34134.02134.02284,400
Jan 10, 2025133.82133.87131.50132.40132.40396,000
Jan 8, 2025130.75131.61129.66131.12131.12289,100
Jan 7, 2025133.88134.27132.55133.00133.00432,900
Jan 6, 2025130.43132.58129.86131.55131.55598,400
Jan 3, 2025126.91127.07125.40126.25126.25309,000
Jan 2, 2025129.35130.45128.59129.57129.57344,600
Dec 31, 2024130.86132.60130.33130.69130.69160,200
Dec 30, 2024131.40131.51130.13131.24131.24273,700
Dec 27, 2024132.29133.02131.25132.31132.31255,100
Dec 26, 2024131.35132.98131.04132.54132.54151,700
Dec 24, 2024133.19133.29130.00132.32132.32140,400
Dec 23, 2024129.46132.05129.46131.71131.71538,400
Dec 20, 2024129.56131.68129.56130.58130.58412,100
Dec 19, 2024131.04131.29129.55130.10130.10889,900
Dec 18, 2024132.54133.82129.02129.52129.52367,400
Dec 17, 2024133.01134.95132.64132.95132.95461,600
Dec 16, 2024131.80133.23131.49132.11132.11463,500
Dec 13, 2024135.55135.90133.37133.66133.66203,900
Dec 12, 2024135.14136.35134.20134.20134.20332,600
Dec 11, 2024134.97135.99134.80135.65135.65307,500
Dec 10, 2024135.06135.27133.29133.61133.61335,600
Dec 9, 2024138.25139.29137.55138.05138.05827,500
Dec 6, 2024133.62133.96132.51133.80133.80851,000
Dec 5, 2024128.21129.14127.81128.57128.57339,600
Dec 4, 2024128.57129.41127.19127.19127.19351,500
Dec 3, 2024128.27128.69127.21128.26128.26277,800
Dec 2, 2024126.34128.00125.00127.50127.50519,000
Nov 29, 2024122.78127.60122.51124.30124.30239,700
Nov 27, 2024124.46125.14124.20124.91124.91196,300
Nov 26, 2024126.34126.40123.70124.65124.65352,900
Nov 25, 2024124.46125.20123.16124.00124.00386,700
Nov 22, 2024120.17122.05120.10121.30121.30403,100
Nov 21, 2024120.00121.13119.56120.52120.52354,600
Nov 20, 2024122.44122.52120.88121.63121.63604,300
Nov 19, 2024120.78122.90120.31122.47122.47488,500
Nov 18, 2024123.37124.75123.20124.47124.47538,500
Nov 15, 2024123.79123.86122.83123.22123.22498,400
Nov 14, 2024123.05124.00122.54122.60122.60444,700
Nov 13, 2024121.32121.55120.42121.25121.25661,000
Nov 12, 2024123.44123.54120.03121.91121.91627,400
Nov 11, 2024128.30128.70127.14127.24127.24592,700
Nov 8, 2024128.98129.11128.01129.10129.10486,700
Nov 7, 2024133.36134.99133.14134.60134.60420,900
Nov 6, 2024130.00131.41128.29129.22129.22508,000
Nov 5, 2024131.03131.97130.75131.50131.50283,100
Nov 4, 2024132.53132.89131.29131.41131.41255,900
Nov 1, 2024132.90133.09131.53131.70131.70337,100
Oct 31, 2024133.44133.63131.50132.59132.59272,500
Oct 30, 2024132.32134.63131.95134.16134.16180,400
Oct 29, 2024136.31137.08135.71136.18136.18284,500
Oct 28, 2024136.42137.52136.26137.33137.33359,400
Oct 25, 2024135.69136.24134.27134.76134.76204,700
Oct 24, 2024136.90137.30135.28135.80135.80325,500
Oct 23, 2024132.26133.07131.35132.03132.03239,400
Oct 22, 2024132.69134.15132.52133.45133.45253,300
Oct 21, 2024133.62133.82132.00132.46132.46465,400
Oct 18, 2024136.09136.09135.01135.30135.30478,200
Oct 17, 2024131.95132.76130.78130.96130.96942,800
Oct 16, 2024129.96131.49129.72130.30130.301,081,100
Oct 15, 2024137.86137.98125.00128.40128.401,342,000
Oct 14, 2024139.29141.24138.47139.47139.47279,900
Oct 11, 2024142.62143.66142.29142.97142.97183,700
Oct 10, 2024143.49143.99142.42143.99143.99294,900
Oct 9, 2024144.00144.70142.71144.04144.04296,100
Oct 8, 2024144.09144.78142.81144.68144.68196,200
Oct 7, 2024147.98149.99147.93148.93148.93280,900
Oct 4, 2024144.72146.87144.33146.70146.70281,600
Oct 3, 2024146.09146.37144.66145.86145.86187,400
Oct 2, 2024146.97148.37146.38147.66147.66239,000
Oct 1, 2024150.15150.28146.16147.47147.47616,800
Sep 30, 2024155.03155.22153.23153.61153.61365,200
Sep 27, 2024155.37157.40155.23156.29156.29535,900
Sep 26, 2024149.95152.96149.00152.96152.96862,200
Sep 25, 2024138.15138.36137.60137.78137.78373,700
Sep 24, 2024136.96138.39136.00138.21138.21582,200
Sep 23, 2024131.27132.97131.16132.24132.24342,100
Sep 20, 2024133.19133.42131.80132.72132.72452,600
Sep 19, 2024136.41137.78135.53137.30137.30169,700
Sep 18, 2024134.45135.00132.30133.30133.30263,300
Sep 17, 2024135.52135.73134.65134.94134.94252,900
Sep 16, 2024134.78135.39134.05135.23135.23357,300
Sep 13, 2024134.96136.05134.36134.95134.95220,900
Sep 12, 2024133.33135.10133.01134.88134.88480,700
Sep 11, 2024134.56135.40132.70135.09135.09523,700
Sep 10, 2024135.40135.60134.13135.36135.36404,300
Sep 9, 2024136.03137.01135.80136.46136.46679,300
Sep 6, 2024137.17137.70135.00135.68135.681,335,500
Sep 5, 2024137.42138.14136.72137.35137.35552,200
Sep 4, 2024141.78143.23141.73142.30142.30234,700
Sep 3, 2024149.23149.62147.26147.63147.63141,000
Aug 30, 2024149.90150.43148.19149.07149.0797,600
Aug 29, 2024149.70150.80148.92149.58149.58193,900
Aug 28, 2024149.14149.32147.16147.89147.89125,600
Aug 27, 2024149.92150.56149.14149.80149.80112,400
Aug 26, 2024152.68152.96151.80152.10152.10202,800
Aug 23, 2024150.20152.50149.67152.50152.50306,400
Aug 22, 2024152.54152.57149.80149.85149.85197,500
Aug 21, 2024151.36151.95150.64151.57151.57138,200
Aug 20, 2024150.16151.27150.01150.73150.73305,500
Aug 19, 2024147.82149.76147.79149.60149.60215,800
Aug 16, 2024144.66145.54144.29145.36145.36178,000
Aug 15, 2024143.84144.84143.79144.28144.28281,500
Aug 14, 2024141.52142.59141.52142.16142.16207,500
Aug 13, 2024137.64140.30137.47140.15140.15187,300
Aug 12, 2024138.95139.55138.37138.72138.72208,000
Aug 9, 2024138.61139.45138.10139.00139.00150,800
Aug 8, 2024136.90138.78136.54138.50138.50280,500
Aug 7, 2024137.90138.78135.42135.53135.53378,400
Aug 6, 2024134.79137.33134.60136.13136.13438,100
Aug 5, 2024135.17137.80134.31136.36136.36777,700
Aug 2, 2024137.71138.77136.86138.21138.21844,400
Aug 1, 2024139.16139.96137.49137.92137.921,241,300
Jul 31, 2024142.38142.48140.07140.44140.441,335,100
Jul 30, 2024142.45142.55140.20140.83140.831,508,300
Jul 29, 2024141.06142.69140.95142.29142.29880,200
Jul 26, 2024142.63144.87142.46144.28144.28766,100
Jul 25, 2024140.92143.69140.50142.84142.84821,000
Jul 24, 2024145.71146.16141.68141.98141.98638,300
Jul 23, 2024150.62150.66144.37146.16146.16516,000
Jul 22, 2024150.88152.77150.28152.19152.19176,100
Jul 19, 2024148.24148.83147.75148.00148.00308,800
Jul 18, 2024151.81152.20150.00150.45150.45183,600
Jul 17, 2024150.85151.97150.51150.81150.81267,300
Jul 16, 2024151.91151.93150.44151.60151.60186,300
Jul 15, 2024154.12154.45152.99153.32153.32243,000
Jul 12, 2024157.18159.06157.14158.53158.53225,900
Jul 11, 2024154.24154.96153.76154.13154.13279,600
Jul 10, 2024150.54151.73150.34151.52151.52231,200
Jul 9, 2024150.00150.40148.14148.34148.34258,800
Jul 8, 2024153.35153.53150.53150.66150.66218,300
Jul 5, 2024156.18156.28154.07155.87155.87207,500
Jul 3, 2024154.94155.38154.23154.55154.55156,900
Jul 2, 2024152.13153.51151.60153.50153.50350,400
Jul 1, 2024154.68155.11152.40153.29153.29177,300
Jun 28, 2024152.61154.20152.42153.35153.35203,200
Jun 27, 2024154.28154.64152.85153.14153.14221,500
Jun 26, 2024154.30156.24153.72155.53155.53239,100
Jun 25, 2024155.92158.93155.71158.67158.67266,800
Jun 24, 2024155.77156.83155.01155.36155.36170,700
Jun 21, 2024152.34153.92152.00153.39153.39292,900
Jun 20, 2024152.91153.26152.17152.57152.57567,400
Jun 18, 2024152.61152.99151.92152.46152.46446,500
Jun 17, 2024152.30155.56151.38155.10155.10299,800
Jun 14, 2024152.00153.01151.61152.84152.84560,700
Jun 13, 2024158.87158.91156.56157.35157.35184,200
Jun 12, 2024159.28159.98158.82158.82158.82155,000
Jun 11, 2024158.68159.51157.45158.77158.77219,800
Jun 10, 2024159.74161.40159.13160.91160.91230,000
Jun 7, 2024164.33165.45163.93164.55164.5569,100
Jun 6, 2024166.17166.45165.63166.03166.03116,700
Jun 5, 2024163.84164.75162.61164.75164.75125,700
Jun 4, 2024161.37161.81159.67160.62160.62154,000
Jun 3, 2024160.68161.34159.39160.59160.59193,200
May 31, 2024159.58160.79158.51160.74160.74202,200
May 30, 2024158.06159.42157.74158.91158.91395,700
May 29, 2024158.34159.03156.38156.38156.38301,300
May 28, 2024162.37162.66161.00161.70161.70142,000
May 24, 2024163.22163.41162.45163.05163.05144,100
May 23, 2024163.85163.96160.75161.31161.31148,900
May 22, 2024163.59163.73161.41162.27162.27141,200
May 21, 2024167.28167.43166.25166.60166.60136,600
May 20, 2024169.95170.17168.45168.85168.85102,500
May 17, 2024169.41170.60169.04170.44170.4487,000
May 16, 2024170.40171.59169.88170.29170.29125,200
May 15, 2024170.15171.71170.06171.22171.22196,900
May 14, 2024170.86172.08169.67171.92171.92113,700
May 13, 2024169.11169.47168.19168.75168.75107,100
May 10, 2024170.24170.63169.39169.53169.53125,200
May 9, 2024168.19170.66168.15170.13170.1375,400
May 8, 2024170.00170.74169.25169.84169.8485,600
May 7, 2024169.74170.55169.40170.21170.21146,800
May 6, 2024168.07169.31167.57169.00169.00123,400
May 3, 2024170.30170.77168.15168.50168.5092,500
May 2, 2024165.51165.51163.35164.94164.94103,400
May 1, 2024164.17167.51163.41164.02164.02112,200
Apr 30, 2024165.47166.90164.15164.15164.15107,100
Apr 29, 2024167.26167.59166.00166.98166.98126,800
Apr 26, 2024168.86170.58168.28169.29169.29127,300
Apr 25, 2024165.20168.96165.00167.91167.91212,500
Apr 24, 2024172.50172.62170.44171.62171.62191,200
Apr 23, 2024169.86172.26169.51171.81171.81262,800
Apr 22, 2024168.04170.00167.64168.89168.89124,700
Apr 19, 2024 1.61 Dividend
Apr 19, 2024168.61169.17167.37168.18168.18122,000
Apr 18, 2024169.38172.00168.64170.18168.57176,800
Apr 17, 2024174.49174.69170.00170.75169.13227,000
Apr 16, 2024167.11174.15161.49172.32170.69391,300
Apr 15, 2024170.55170.76167.08167.15165.57169,900
Apr 12, 2024166.25166.97164.76165.41163.84157,600
Apr 11, 2024170.82171.36168.11171.12169.50119,500
Apr 10, 2024169.22170.90168.50170.23168.62194,100
Apr 9, 2024174.00174.26171.94173.54171.90128,400
Apr 8, 2024174.47175.57174.40175.45173.79127,400
Apr 5, 2024172.84173.93172.27173.07171.43201,600
Apr 4, 2024178.20178.64174.23174.36172.71113,200
Apr 3, 2024176.52177.58176.22176.77175.10216,700
Apr 2, 2024176.87177.60176.16177.17175.49162,400
Apr 1, 2024180.61181.93179.94179.96178.26113,200
Mar 28, 2024180.26181.17180.01181.03179.32331,200
Mar 27, 2024178.20180.39178.17179.97178.27101,800
Mar 26, 2024178.88179.32177.17177.17175.49164,900
Mar 25, 2024177.93179.16177.88178.53176.84132,000
Mar 22, 2024179.97180.10178.28178.80177.11160,300
Mar 21, 2024185.64186.07182.06182.95181.22312,700
Mar 20, 2024182.73186.60182.55186.34184.58193,200
Mar 19, 2024185.81187.19178.60179.44177.74331,400
Mar 18, 2024187.01187.19186.00186.01184.25230,900
Mar 15, 2024188.76190.20187.31188.80187.01203,600
Mar 14, 2024190.82191.63189.60190.49188.69394,300
Mar 13, 2024188.90190.50188.85189.77187.97131,900
Mar 12, 2024184.54187.81183.42187.75185.97218,100
Mar 11, 2024185.19186.20183.75185.86184.10124,900
Mar 8, 2024186.05186.13183.74183.89182.15156,000
Mar 7, 2024183.26184.50182.90184.44182.69107,500
Mar 6, 2024182.22182.39181.03181.46179.74161,800
Mar 5, 2024180.23181.08178.55179.43177.73161,900
Mar 4, 2024182.46182.84181.56182.25180.52119,200
Mar 1, 2024183.55184.20182.27183.92182.18104,900
Feb 29, 2024182.49183.60181.64182.98181.25154,900
Feb 28, 2024182.72184.50182.55184.22182.48138,700
Feb 27, 2024183.28184.63183.23184.25182.51109,000
Feb 26, 2024182.91183.37182.10182.87181.14186,400
Feb 23, 2024183.50184.25183.03183.81182.07237,700
Feb 22, 2024180.24182.62180.03182.31180.58187,000
Feb 21, 2024177.12179.30177.00179.30177.60235,400
Feb 20, 2024176.26177.77176.16177.62175.94172,300
Feb 16, 2024176.23177.00175.25175.37173.71253,100
Feb 15, 2024175.46176.66174.68176.65174.98330,700
Feb 14, 2024171.49173.31171.31173.29171.65252,800
Feb 13, 2024171.51172.35169.76170.79169.17159,400
Feb 12, 2024175.69177.40175.64176.28174.61162,600
Feb 9, 2024174.01175.21172.85175.00173.34178,000
Feb 8, 2024172.48173.82171.91172.88171.24175,000
Feb 7, 2024169.24170.00168.67169.41167.81128,900
Feb 6, 2024166.47168.25166.24168.25166.66162,700
Feb 5, 2024167.19168.58166.47168.15166.56220,800
Feb 2, 2024168.32168.57167.08168.26166.67173,100
Feb 1, 2024167.04168.80166.39168.58166.98180,700
Jan 31, 2024168.49169.20166.08166.20164.63256,700
Jan 30, 2024169.74170.16168.80169.71168.10207,600
Jan 29, 2024167.47169.30167.20168.95167.35183,700
Jan 26, 2024167.03169.34166.84167.75166.16334,600
Jan 25, 2024147.98157.18147.55156.50155.02487,300
Jan 24, 2024150.09150.18148.61149.45148.04288,600
Jan 23, 2024145.15145.80144.82145.60144.22235,800
Jan 22, 2024144.21144.85143.95144.41143.04296,500
Jan 19, 2024142.61144.88142.04144.85143.48212,900
Jan 18, 2024144.43144.89143.61144.75143.38215,500
Jan 17, 2024140.41141.60139.74141.47140.13301,600

Related Tickers

HESAY Hermès International Société en commandite par actions
256.01
+0.18%
 
RMS.PA Hermès International Société en commandite par actions
2,480.00
+4.91%
 
PPRUY Kering SA
24.29
-0.25%
 
KER.PA Kering SA
237.05
+6.18%
 
CPRI Capri Holdings Limited
23.78
+3.53%
 
SIG Signet Jewelers Limited
56.59
-3.95%
 
BURBY Burberry Group plc
12.24
+0.16%
 
TPR Tapestry, Inc.
69.63
+2.93%
 
REAL The RealReal, Inc.
9.45
+4.88%
 
PRDSY Prada S.p.A.
15.86
-0.88%