LVMH Moet Hennessy Louis Vuitton SA (PK) (LVMUY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 148 | -2.45 | -1.63 | 148.24 | 150.22 | 147.75 | 308780 |
| 1721337960 | 150.44999 | -0.36 | -0.24 | 151.81 | 153.74 | 148.925 | 183560 |
| 1721251320 | 150.81 | -0.79 | -0.52 | 150.85 | 151.97 | 150.19 | 267268 |
| 1721164920 | 151.6 | -1.72 | -1.12 | 151.91 | 153.53 | 150.44 | 186275 |
| 1721078940 | 153.32 | -5.21 | -3.29 | 154.12 | 159 | 152.99 | 243078 |
| 1720819200 | 158.53 | 4.4 | 2.85 | 157.18 | 159.06 | 155.21 | 225886 |
| 1720733280 | 154.13 | 2.61 | 1.72 | 154.24 | 154.96 | 152.51 | 279559 |
| 1720646880 | 151.52 | 3.18 | 2.14 | 150.54 | 151.72999 | 148.6 | 231209 |
| 1720560540 | 148.34 | -2.32 | -1.54 | 150 | 151 | 148.13999 | 258783 |
| 1720473600 | 150.66 | -5.21 | -3.34 | 153.35 | 155.32 | 150.37 | 218297 |
| 1720214640 | 155.87 | 1.32 | 0.85 | 156.18 | 156.28 | 154.07499 | 207493 |
| 1720041000 | 154.55 | 1.05 | 0.68 | 154.94 | 155.4 | 154.22999 | 156892 |
| 1719955740 | 153.5 | 0.21 | 0.14 | 152.13 | 153.51 | 151.32499 | 350591 |
| 1719868980 | 153.29 | -0.06 | -0.04 | 154.68 | 155.11 | 152.4 | 177292 |
| 1719610020 | 153.35 | 0.21 | 0.14 | 152.61 | 156.28 | 152.41999 | 203207 |
| 1719523200 | 153.13999 | -2.39 | -1.54 | 154.28 | 155.51499 | 152.85 | 221539 |
| 1719437040 | 155.53 | -3.14 | -1.98 | 154.3 | 158.66999 | 153.72 | 239104 |
| 1719350880 | 158.66999 | 3.31 | 2.13 | 155.91999 | 158.93 | 155.71 | 266828 |
| 1719264540 | 155.36 | 1.97 | 1.28 | 155.77 | 157.43 | 153.5 | 170668 |
| 1719005220 | 153.38999 | 0.82 | 0.54 | 152.34 | 153.91999 | 151.24 | 292885 |
| 1718918640 | 152.57 | 0.11 | 0.07 | 152.91 | 153.26 | 152.16999 | 567397 |
| 1718746140 | 152.46 | -2.64 | -1.70 | 152.61 | 154.19999 | 150.75 | 446471 |
| 1718659680 | 155.1 | 2.26 | 1.48 | 152.3 | 155.56 | 151.38 | 299762 |
| 1718400300 | 152.84 | -4.51 | -2.87 | 152 | 157 | 151.61 | 560745 |
| 1718314140 | 157.35 | -1.47 | -0.93 | 158.87 | 158.985 | 156.56 | 184164 |
| 1718227380 | 158.82 | 0.05 | 0.03 | 159.28 | 159.99 | 158.47999 | 155006 |
| 1718141340 | 158.77 | -2.14 | -1.33 | 158.68 | 161.40794 | 157.445 | 219834 |
| 1718054880 | 160.91 | -3.64 | -2.21 | 159.74 | 164 | 159 | 229998 |
| 1717795800 | 164.55 | -1.48 | -0.89 | 164.33 | 166.26 | 163.58 | 69122 |
| 1717709400 | 166.03 | 1.28 | 0.78 | 166.16999 | 166.44999 | 164.27 | 116663 |
| 1717622460 | 164.75 | 4.13 | 2.57 | 163.84 | 164.75 | 160.635 | 125734 |
| 1717536360 | 160.62 | 0.03 | 0.02 | 161.37 | 161.81 | 156.21 | 154044 |
| 1717450140 | 160.59 | -0.15 | -0.09 | 160.68 | 161.44 | 159.38999 | 193150 |
| 1717190940 | 160.74 | 1.83 | 1.15 | 159.58 | 160.79 | 158.51 | 202163 |
| 1717104540 | 158.91 | 2.53 | 1.62 | 158.06 | 159.41999 | 156.69 | 395731 |
| 1717018020 | 156.38 | -5.32 | -3.29 | 158.34 | 161 | 156.38 | 301552 |
| 1716931740 | 161.69999 | -1.35 | -0.83 | 162.37 | 163.05 | 161 | 142014 |
| 1716585840 | 163.05 | 1.74 | 1.08 | 163.22 | 163.41 | 162 | 144076 |
| 1716499740 | 161.31 | -0.96 | -0.59 | 163.85 | 164 | 160.75 | 148919 |
| 1716412800 | 162.27 | -4.33 | -2.60 | 163.59 | 166.86 | 161.41 | 141195 |
| 1716326940 | 166.6 | -2.25 | -1.33 | 167.28 | 168.1 | 166.25 | 136588 |
| 1716240180 | 168.85 | -1.59 | -0.93 | 169.95 | 170.2 | 168.45 | 102452 |
| 1715981340 | 170.44 | 0.15 | 0.09 | 169.41 | 170.6 | 168.46 | 87022 |
| 1715894940 | 170.29 | -0.93 | -0.54 | 170.4 | 171.59 | 165.22 | 125185 |
| 1715808000 | 171.22 | -0.7 | -0.41 | 170.15 | 171.71 | 168.48 | 196906 |
| 1715722140 | 171.92 | 3.17 | 1.88 | 170.86 | 172.08 | 169.67 | 113742 |
| 1715635200 | 168.75 | -0.78 | -0.46 | 169.11 | 169.74 | 168.19 | 107052 |
| 1715376000 | 169.53 | -0.6 | -0.35 | 170.24 | 171.11 | 169.387 | 125231 |
| 1715289720 | 170.13 | 0.29 | 0.17 | 168.19 | 170.66 | 167.46 | 75401 |
| 1715203200 | 169.84 | -0.37 | -0.22 | 170 | 170.74 | 169.25 | 85569 |
| 1715117340 | 170.21 | 1.21 | 0.72 | 169.74 | 170.55 | 167.945 | 146849 |
| 1715030940 | 169 | 0.5 | 0.30 | 168.07 | 169.31 | 167.57 | 123448 |
| 1714771740 | 168.5 | 3.56 | 2.16 | 170.3 | 170.79 | 166.275 | 92526 |
| 1714685340 | 164.94 | 0.92 | 0.56 | 165.51 | 165.52 | 163.3525 | 103437 |
| 1714598400 | 164.02 | -0.13 | -0.08 | 164.16999 | 167.50989 | 163.41 | 112195 |
| 1714512600 | 164.15 | -2.83 | -1.69 | 165.47 | 166.9 | 160.24 | 107147 |
| 1714425720 | 166.97999 | -2.31 | -1.36 | 167.26 | 169.99 | 166 | 126752 |
| 1714166580 | 169.29 | 1.38 | 0.82 | 168.86 | 170.58 | 168.28 | 127292 |
| 1714080300 | 167.91 | -3.71 | -2.16 | 165.19999 | 171.125 | 165 | 212463 |
| 1713994020 | 171.62 | -0.19 | -0.11 | 172.5 | 175.73 | 170.44 | 191185 |
| 1713907740 | 171.81 | 2.92 | 1.73 | 169.86 | 172.26 | 169.51 | 262812 |
| 1713821340 | 168.89 | 0.71 | 0.42 | 168.04 | 170 | 167.63999 | 124699 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
