LVMUY - LVMH Moët Hennessy - Louis Vuitton, Societe Europeenne

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201980.7580.9680.0180.6580.6581,800
Sep 17, 201980.4581.9280.3681.6981.6977,700
Sep 16, 201981.3281.3280.6480.7280.72127,400
Sep 13, 201984.7184.8784.3984.5584.5566,500
Sep 12, 201983.8084.3983.5584.1584.1558,600
Sep 11, 201982.6183.7682.6183.5983.5967,400
Sep 10, 201981.7782.7081.7682.2582.2557,400
Sep 09, 201983.4283.9483.3683.5583.5554,600
Sep 06, 201983.5783.8783.3783.6683.66111,900
Sep 05, 201982.9683.2682.6282.7082.7071,300
Sep 04, 201980.9981.4380.8081.4281.42122,700
Sep 03, 201978.1278.2777.5977.9877.9883,500
Aug 30, 201980.5080.5479.4079.7979.7943,800
Aug 29, 201979.9380.1679.6079.9279.9258,600
Aug 28, 201978.5078.9978.2378.9378.9357,700
Aug 27, 201979.6079.8679.3079.4679.46125,400
Aug 26, 201978.7078.7778.2578.6378.6352,700
Aug 23, 201979.5380.5678.4178.4178.4170,100
Aug 22, 201980.7980.9879.9980.2480.2479,100
Aug 21, 201982.0282.1181.3781.3781.37133,200
Aug 20, 201978.5979.0778.3678.8578.8593,900
Aug 19, 201979.1479.2278.6278.6278.6268,600
Aug 16, 201976.6477.4276.5277.4277.42392,200
Aug 15, 201976.7777.2376.2876.9376.9388,300
Aug 14, 201978.1178.3077.2077.3477.34138,400
Aug 13, 201978.7281.2578.5680.8180.8187,000
Aug 12, 201979.8180.4279.5079.6779.6755,500
Aug 09, 201982.1282.4281.5081.9881.9867,400
Aug 08, 201981.4182.5981.2781.9781.9785,900
Aug 07, 201979.7381.2079.6081.1281.12194,200
Aug 06, 201978.9579.4178.4779.0679.06141,400
Aug 05, 201977.3877.5375.7476.2276.22397,200
Aug 02, 201980.8880.8979.5980.1880.18160,600
Aug 01, 201982.9283.9482.0082.3782.3768,700
Jul 31, 201983.5383.9082.0082.7382.7369,100
Jul 30, 201983.1683.5182.8083.5183.51175,500
Jul 29, 201984.4384.5984.1084.5984.5955,900
Jul 26, 201985.2885.8785.2885.7485.7460,800
Jul 25, 201984.5184.5183.0284.3084.30102,700
Jul 24, 201984.6488.0084.4686.1086.10104,900
Jul 23, 201985.4985.9785.3085.4885.48135,900
Jul 22, 201986.0986.4085.8686.3086.3038,700
Jul 19, 201986.5686.6085.6085.6085.6066,000
Jul 18, 201985.7486.6585.6986.5686.56118,700
Jul 17, 201986.7186.7985.6585.7585.7594,500
Jul 16, 201986.1586.5286.0586.1386.13108,900
Jul 15, 201985.8786.0185.5185.6285.62107,000
Jul 12, 201986.3486.5286.0886.5286.5275,600
Jul 11, 201986.3786.3785.9386.2286.2256,600
Jul 10, 201985.8986.0685.5585.7285.7275,700
Jul 09, 201985.3286.1485.3286.0086.0072,700
Jul 08, 201985.4585.9885.4585.9885.9856,700
Jul 05, 201985.1985.8584.8185.7085.7083,500
Jul 03, 201985.7185.9685.4185.7485.7466,000
Jul 02, 201984.9185.4384.8185.2485.2462,800
Jul 01, 201984.9084.9084.3584.6284.6261,100
Jun 28, 201984.7785.3084.6585.1185.1161,700
Jun 27, 201983.5283.9983.4683.6683.6653,800
Jun 26, 201984.1384.1383.3283.3283.32120,400
Jun 25, 201984.7184.9484.0084.1384.1385,000
Jun 24, 201983.9084.7283.7284.3584.3562,100
Jun 21, 201983.2983.6883.2083.5083.50106,900
Jun 20, 201983.6583.9083.3183.6583.6570,400
Jun 19, 201982.1282.6081.8382.2582.2577,700
Jun 18, 201982.1382.7982.0382.4082.4076,300
Jun 17, 201979.9480.7479.9180.3580.3548,400
Jun 14, 201979.6379.6879.1279.3379.33198,500
Jun 13, 201980.0280.2979.8380.0780.0751,200
Jun 12, 201980.7280.8280.2680.2780.27107,600
Jun 11, 201982.1182.1781.1081.6281.62152,500
Jun 10, 201980.8581.0580.6880.8680.8668,900
Jun 07, 201980.3881.6880.3180.9980.9980,800
Jun 06, 201979.4079.4078.6979.1679.1648,000
Jun 05, 201978.9078.9678.4378.5478.54150,100
Jun 04, 201976.6977.1476.4577.0077.0064,700
Jun 03, 201975.4876.2475.1875.8775.87126,400
May 31, 201974.5875.6574.4175.4975.4988,200
May 30, 201975.6376.1575.6376.1576.15295,100
May 29, 201975.3975.4774.9675.4775.47141,300
May 28, 201976.2676.8076.0276.0276.02253,900
May 24, 201975.2675.7475.2175.7475.74269,600
May 23, 201974.1874.7873.9274.4074.40219,800
May 22, 201974.7675.2574.6875.0075.00281,100
May 21, 201974.8774.9974.5074.9674.96120,000
May 20, 201973.8173.9373.4073.8073.80104,600
May 17, 201975.9276.3875.6575.8075.80108,900
May 16, 201975.0576.3175.0075.9375.9367,400
May 15, 201973.6475.6773.5775.6475.64132,300
May 14, 201974.4875.2874.3174.8274.82105,200
May 13, 201973.1073.2072.5072.8072.8083,800
May 10, 201975.2576.2074.6676.0076.00108,400
May 09, 201974.4875.3674.2475.3675.3687,400
May 08, 201975.3376.2275.2276.0476.0456,200
May 07, 201975.5375.6074.4274.7874.78144,000
May 06, 201976.4377.6676.3677.5677.56199,900
May 03, 201978.9079.8978.8379.8579.85300,200
May 02, 201978.1578.5878.1378.2978.2987,700
May 01, 201978.6879.1578.2578.3578.35280,000
Apr 30, 201977.7578.6877.6478.5878.58181,600
Apr 29, 201976.8077.4476.6177.3977.39383,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...