Louis Vuitton Moet Hennessy (PK) (LVMHF)
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 | -0.4299 | -0.0607478041979 | 707.6799 | 725.28 | 696.86 | 1600 | 712.90681702 | CS |
| 4 | 45.84 | 6.93064816075 | 661.41 | 795 | 653.38 | 2647 | 728.39549349 | CS |
| 12 | 86.85 | 13.999032882 | 620.4 | 795 | 598.424 | 3909 | 660.40154765 | CS |
| 26 | 10.25 | 1.47058823529 | 697 | 795 | 598.424 | 4855 | 675.03389068 | CS |
| 52 | -166.8 | -19.0835764544 | 874.05 | 958.694 | 598.424 | 3566 | 714.65030451 | CS |
| 156 | -89.77 | -11.2632054403 | 797.02 | 1003.5 | 560.12 | 2724 | 745.73129009 | CS |
| 260 | 256.8 | 57.0096570097 | 450.45 | 1003.5 | 301.16 | 2342 | 700.53385139 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 702.71 | -19.7 | -2.73 | 716.6 | 720.2 | 702.71 | 1614 |
| 1738880400 | 722.4125 | 6.73 | 0.94 | 714.36 | 725.28 | 714.36 | 1361 |
| 1738794000 | 715.68 | -7.57 | -1.05 | 713.02 | 721.43 | 707.4999 | 1737 |
| 1738708080 | 723.25 | 14.97 | 2.11 | 712.86 | 724 | 712.86 | 929 |
| 1738621740 | 708.28 | -17.62 | -2.43 | 707.6799 | 718.72 | 696.86 | 2357 |
| 1738362000 | 725.9 | -22.1 | -2.95 | 731.82 | 737.8821 | 725 | 2211 |
| 1738276080 | 748 | 1.32 | 0.18 | 749.35 | 754.6 | 743.45 | 1177 |
| 1738189740 | 746.68 | -2.06 | -0.28 | 739.27 | 748.53 | 735.34 | 2216 |
| 1738103280 | 748.74 | -46.01 | -5.79 | 791.54 | 794.174 | 730 | 5854 |
| 1738016820 | 794.75 | 22.75 | 2.95 | 776.452 | 795 | 776.452 | 2860 |
| 1737757440 | 772 | 18.32 | 2.43 | 763.42 | 775 | 762.88 | 2471 |
| 1737671220 | 753.68 | 12.48 | 1.68 | 744.87 | 755 | 743.04 | 2662 |
| 1737584640 | 741.2 | 6.53 | 0.89 | 741 | 744.56 | 740.13 | 6510 |
| 1737498540 | 734.67 | 23.62 | 3.32 | 726.52 | 737.106 | 722.7799 | 3851 |
| 1737152880 | 711.05 | -5.75 | -0.80 | 712.1 | 714.145 | 706.94 | 1165 |
| 1737066420 | 716.8 | 63.42 | 9.71 | 700.74 | 720.48 | 698.85 | 4575 |
| 1736979720 | 653.38 | -14.05 | -2.11 | 670 | 670 | 653.38 | 2129 |
| 1736893380 | 667.4338 | 3.39 | 0.51 | 674.57 | 681.8723 | 665.84 | 1194 |
| 1736806800 | 664.044 | 1.29 | 0.20 | 661.41 | 668.14 | 657 | 3417 |
| 1736547720 | 662.75 | 7.75 | 1.18 | 665.91 | 672.08 | 656.26 | 3756 |
| 1736375340 | 655 | -12.11 | -1.82 | 655.2 | 659.91 | 648.45 | 509 |
| 1736288940 | 667.112 | 7.86 | 1.19 | 655 | 670.72 | 655 | 3369 |
| 1736202360 | 659.25 | 25.69 | 4.05 | 650.80999 | 663.4197 | 640 | 4755 |
| 1735942980 | 633.55999 | -16.26 | -2.50 | 637.34 | 637.34 | 627.5 | 5292 |
| 1735856700 | 649.82 | -6.88 | -1.05 | 650.01 | 655.13 | 644 | 2697 |
| 1735683960 | 656.7 | 0.7 | 0.11 | 655 | 666.47 | 651.75 | 4085 |
| 1735597740 | 656 | -8.5 | -1.28 | 662.32989 | 662.33 | 651.28599 | 2637 |
| 1735338000 | 664.495 | -0.26 | -0.04 | 659.63 | 665 | 657.29999 | 5105 |
| 1735252020 | 664.75 | 6.75 | 1.03 | 656.27 | 664.75 | 653.95 | 1527 |
| 1735078200 | 658 | 1.33 | 0.20 | 659.99 | 660 | 652 | 920 |
| 1734992400 | 656.66999 | 1.57 | 0.24 | 650 | 659.5 | 646.03 | 3158 |
| 1734733200 | 655.1 | 2.1 | 0.32 | 652.35 | 661.54 | 646.37 | 2872 |
| 1734646800 | 653 | 7.79 | 1.21 | 653.55999 | 658.144 | 647.21 | 2776 |
| 1734560940 | 645.21 | -23 | -3.44 | 660.42999 | 669.328 | 645.21 | 2571 |
| 1734474360 | 668.21 | 4.71 | 0.71 | 664.48 | 671.56 | 663.38 | 4974 |
| 1734388140 | 663.5 | -9.04 | -1.34 | 661.99 | 669.91 | 657.07 | 4343 |
| 1734128940 | 672.54 | 4.02 | 0.60 | 679.84 | 679.84 | 668 | 1860 |
| 1734042480 | 668.52 | -11.06 | -1.63 | 678.1099 | 682.272 | 668.52 | 2934 |
| 1733955900 | 679.58 | 10.8 | 1.61 | 675 | 680 | 673.12 | 3184 |
| 1733869200 | 668.785 | -19.22 | -2.79 | 677.8 | 679.97 | 667 | 3106 |
| 1733782800 | 688 | 20.17 | 3.02 | 687.85 | 695 | 687.85 | 6357 |
| 1733523600 | 667.83 | 25.58 | 3.98 | 667.77 | 670 | 662.265 | 6567 |
| 1733437500 | 642.25 | 3.25 | 0.51 | 639 | 646.698 | 633.36569 | 1762 |
| 1733350980 | 639 | -3.71 | -0.58 | 647.19 | 647.19 | 637.25 | 2052 |
| 1733264700 | 642.71 | 2.46 | 0.38 | 645.05999 | 645.05999 | 637.79 | 7406 |
| 1733178180 | 640.25 | 13.23 | 2.11 | 628.85 | 647.86 | 627.02 | 5000 |
| 1732918200 | 627.02 | 2.67 | 0.43 | 620.87 | 627.02 | 618.495 | 2232 |
| 1732746540 | 624.35 | 2.6 | 0.42 | 624 | 626.09 | 619.49 | 2225 |
| 1732660140 | 621.75 | -3.89 | -0.62 | 629.61 | 634.89 | 620.48 | 3868 |
| 1732573560 | 625.64 | 17.95 | 2.95 | 619.51 | 627.58 | 616.1599 | 5887 |
| 1732314000 | 607.69 | 5.05 | 0.84 | 604.21 | 610 | 603.13199 | 6677 |
| 1732227900 | 602.636 | -7.37 | -1.21 | 602.62 | 606.62 | 598.424 | 5999 |
| 1732141740 | 610.01 | -2.79 | -0.46 | 615.34 | 615.34 | 605 | 34742 |
| 1732054800 | 612.79999 | -10.6 | -1.70 | 605.86 | 615 | 600.87 | 4746 |
| 1731968640 | 623.40099 | 1.95 | 0.31 | 620.4 | 625 | 613.94 | 2753 |
| 1731709260 | 621.45 | 6.88 | 1.12 | 620 | 622.592 | 615 | 10335 |
| 1731622800 | 614.568 | 10.99 | 1.82 | 618.85 | 619.99 | 613.85 | 11951 |
| 1731536760 | 603.58 | -6.02 | -0.99 | 609.39 | 609.91639 | 602.4403 | 3735 |
| 1731450480 | 609.595 | -28.1 | -4.41 | 620 | 620 | 601 | 9883 |
| 1731363600 | 637.69 | -8.01 | -1.24 | 639.14009 | 644.36 | 635.9 | 5358 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
