LVMUY - LVMH Moët Hennessy - Louis Vuitton, Société Européenne

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 26, 201976.9777.3476.7677.3277.32137,900
Apr 25, 201977.1977.6677.1877.4877.4878,200
Apr 24, 201977.7678.0777.4377.5977.5968,900
Apr 23, 201977.4177.8677.3077.8677.86196,000
Apr 23, 20190.90544 Dividend
Apr 22, 201978.8979.3778.6979.1278.2198,400
Apr 18, 201979.2879.6978.8579.3678.45110,600
Apr 17, 201978.9179.4278.8379.2778.3699,100
Apr 16, 201977.7378.2377.6377.8776.9888,700
Apr 15, 201977.6277.6277.3277.3476.4576,200
Apr 12, 201977.5577.7077.3277.7076.8176,100
Apr 11, 201977.6177.7777.3177.5276.63103,400
Apr 10, 201974.1176.8874.1076.1675.2990,900
Apr 09, 201974.2574.3773.5473.6472.8063,000
Apr 08, 201975.0875.0874.4974.7873.9265,000
Apr 05, 201975.1175.6775.0775.4674.6082,300
Apr 04, 201974.7475.1074.7475.0574.19214,800
Apr 03, 201974.9475.3174.8375.1774.31129,900
Apr 02, 201974.5675.2674.4975.2274.3685,900
Apr 01, 201974.5175.0074.1974.8774.0181,700
Mar 29, 201973.5573.8273.2473.7172.8756,800
Mar 28, 201973.0873.3872.7273.1472.30122,800
Mar 27, 201972.8873.0572.2672.8572.02139,700
Mar 26, 201972.8773.1672.5172.6571.8284,700
Mar 25, 201971.4271.8771.2471.8571.0375,800
Mar 22, 201971.2071.3670.4570.6769.8683,700
Mar 21, 201972.2072.5972.1272.5971.76110,300
Mar 20, 201972.6273.5572.1473.1372.2968,800
Mar 19, 201972.6072.8772.3272.4371.6083,300
Mar 18, 201972.1372.1671.6372.0871.2662,200
Mar 15, 201972.1672.2871.8572.1571.3260,600
Mar 14, 201971.0571.4170.9371.3170.4999,300
Mar 13, 201970.3770.6270.0870.3569.5491,000
Mar 12, 201969.1969.7069.0869.6268.82109,100
Mar 11, 201968.3769.0168.3768.9768.18111,400
Mar 08, 201968.4368.9368.3768.8568.06111,000
Mar 07, 201968.9768.9768.0368.1267.34219,600
Mar 06, 201969.7869.7868.8068.8668.07534,400
Mar 05, 201969.6270.0669.5669.9169.1158,900
Mar 04, 201970.2870.3369.2569.6668.8687,300
Mar 01, 201969.6469.9069.5769.8969.0963,400
Feb 28, 201968.6768.9268.5368.6167.82138,600
Feb 27, 201968.7968.9068.5068.6667.8754,500
Feb 26, 201968.8569.3568.7869.0668.2783,300
Feb 25, 201969.0469.1168.5068.5067.72357,500
Feb 22, 201967.7168.0967.6367.8867.10487,100
Feb 21, 201967.4667.4866.9967.1466.37114,300
Feb 20, 201967.2767.5867.1467.3266.5581,100
Feb 19, 201966.5967.7366.5267.5166.74622,300
Feb 15, 201966.9566.9966.1966.3065.54861,000
Feb 14, 201966.3666.3665.5065.6164.86120,600
Feb 13, 201967.0267.1066.2366.2765.51178,000
Feb 12, 201966.4266.9166.3566.8466.08105,400
Feb 11, 201965.2065.3364.7164.8264.08163,000
Feb 08, 201964.0364.8063.9364.7464.00769,300
Feb 07, 201964.5664.6864.1764.3063.5674,100
Feb 06, 201965.5365.6165.1065.1664.41214,900
Feb 05, 201966.0866.6165.9566.1665.40151,800
Feb 04, 201964.4164.9464.0364.8864.14120,300
Feb 01, 201965.0665.4864.8565.0764.33164,000
Jan 31, 201963.4264.2763.3664.2563.51240,900
Jan 30, 201963.5864.0563.1763.9763.2478,800
Jan 29, 201959.5462.2859.3362.0061.29226,200
Jan 28, 201959.0659.2858.9059.1758.49112,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...