Louis Vuitton Moet Hennessy (PK) (LVMHF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16 | -2.99574978 | 534.09 | 545.88 | 516.8345 | 3001 | 532.3535991 | CS |
| 4 | -19.99 | -3.71506095748 | 538.08 | 557.8453 | 516.8345 | 3957 | 540.99187227 | CS |
| 12 | -120.55 | -18.8760491043 | 638.64 | 640 | 516.8345 | 4175 | 562.84600122 | CS |
| 26 | -134.26 | -20.5809764697 | 652.35 | 795 | 516.8345 | 3400 | 616.97878227 | CS |
| 52 | -246.91 | -32.2758169935 | 765 | 797.01 | 516.8345 | 4288 | 660.41634886 | CS |
| 156 | -79.9099 | -13.3628617664 | 597.9999 | 1003.5 | 516.8345 | 2929 | 730.67422545 | CS |
| 260 | 93.09 | 21.9035294118 | 425 | 1003.5 | 422.05 | 2398 | 717.10778497 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750454700 | 518.09 | -16.91 | -3.16 | 521.48 | 531.40509 | 516.8345 | 7980 |
| 1750281840 | 535 | 7.65 | 1.45 | 528.756 | 542 | 528.756 | 2682 |
| 1750195740 | 527.35 | -8.15 | -1.52 | 534 | 539.65 | 527.35 | 2565 |
| 1750109100 | 535.5 | 4.5 | 0.85 | 533.28 | 545.88 | 533.28 | 3307 |
| 1749849720 | 531 | -12 | -2.21 | 534.09 | 539 | 528.3146 | 3449 |
| 1749763680 | 543 | 4 | 0.74 | 541.55999 | 547.79999 | 540.01 | 2168 |
| 1749677220 | 539 | -3 | -0.55 | 548 | 552.22 | 538.408 | 3513 |
| 1749590400 | 542 | 3.59 | 0.67 | 543.33 | 544 | 537.63 | 3057 |
| 1749504420 | 538.408 | 0.69 | 0.13 | 544.6499 | 544.6499 | 536.1858 | 3246 |
| 1749244980 | 537.715 | 0.22 | 0.04 | 534.9 | 543.63 | 534.9 | 3415 |
| 1749158580 | 537.5 | -10.5 | -1.92 | 539.005 | 548 | 535.01 | 14297 |
| 1749072480 | 548 | 6 | 1.11 | 536.64009 | 552.0422 | 536.64009 | 2345 |
| 1748985600 | 542 | -7 | -1.28 | 536 | 545 | 535 | 3345 |
| 1748899200 | 549 | 4.4 | 0.81 | 544.6 | 550 | 537.75 | 2367 |
| 1748640240 | 544.6 | -4.4 | -0.80 | 549.51 | 550.49 | 539.83 | 1573 |
| 1748553720 | 549 | -0.61 | -0.11 | 546.44 | 556.15 | 543.22 | 3126 |
| 1748467740 | 549.60799 | 2.91 | 0.53 | 546 | 554.41999 | 545 | 4023 |
| 1748381100 | 546.7 | 1.7 | 0.31 | 545 | 557.84529 | 542.35 | 10315 |
| 1748035500 | 545 | -4.58 | -0.83 | 538.08 | 547.2 | 534.46 | 2429 |
| 1747949340 | 549.58 | -10.2 | -1.82 | 545.23 | 554.41999 | 540 | 3889 |
| 1747862760 | 559.78 | -10.63 | -1.86 | 564.96 | 565.47 | 551.7889 | 2453 |
| 1747776180 | 570.41 | 7.41 | 1.32 | 559.38 | 570.85 | 559.38 | 1891 |
| 1747689900 | 563 | -1.25 | -0.22 | 561.5 | 563 | 552.45 | 2557 |
| 1747430400 | 564.25 | -6.9 | -1.21 | 567.65 | 567.65 | 558.51199 | 11270 |
| 1747344000 | 571.15 | -17.05 | -2.90 | 575.75 | 575.75 | 563.36 | 3543 |
| 1747257600 | 588.2 | -13.67 | -2.27 | 591 | 593.09 | 583.39 | 4550 |
| 1747171560 | 601.87 | 10.87 | 1.84 | 597.67999 | 602 | 595.05999 | 1904 |
| 1747084860 | 591 | 30 | 5.35 | 590.54 | 594.41 | 583.92999 | 3428 |
| 1746825600 | 561 | 10.1 | 1.83 | 560 | 561 | 556.2 | 5912 |
| 1746739740 | 550.9 | -1.1 | -0.20 | 549.36 | 560.03 | 548.25 | 2939 |
| 1746653160 | 552 | -1.32 | -0.24 | 553 | 555.45 | 547.01 | 2739 |
| 1746566880 | 553.32 | -3.68 | -0.66 | 555 | 562.412 | 548.3601 | 2969 |
| 1746480000 | 557 | -4.88 | -0.87 | 564.44989 | 564.45 | 555.75 | 2664 |
| 1746221220 | 561.88 | 6.88 | 1.24 | 560.39 | 565 | 558.875 | 1515 |
| 1746134940 | 555 | -3.53 | -0.63 | 558 | 561 | 534.38 | 1695 |
| 1746048480 | 558.532 | -2.62 | -0.47 | 556.12 | 564.148 | 547.75 | 1750 |
| 1745962020 | 561.15 | -14.33 | -2.49 | 566.6 | 568.19 | 558 | 3073 |
| 1745875680 | 575.48 | 1.48 | 0.26 | 577.62 | 580.79999 | 567.25 | 6371 |
| 1745616480 | 574 | 4 | 0.70 | 568.11 | 576.04999 | 564.69 | 1527 |
| 1745529840 | 570 | 0.3 | 0.05 | 580.97 | 580.97 | 565.85 | 7473 |
| 1745443560 | 569.7 | 13.11 | 2.36 | 569.95 | 583 | 567.45 | 2965 |
| 1745357340 | 556.59 | 12.22 | 2.24 | 537.48 | 567.29 | 537.48 | 2005 |
| 1745270400 | 544.375 | -8.63 | -1.56 | 553 | 575.99 | 538 | 8144 |
| 1744925340 | 553 | 3.5 | 0.64 | 544.71 | 559 | 544.71 | 3013 |
| 1744838940 | 549.5 | 5.49 | 1.01 | 546.72 | 554.42999 | 540.01 | 5799 |
| 1744752360 | 544.01 | -25.99 | -4.56 | 553.76 | 556.28 | 544.01 | 4467 |
| 1744666140 | 570 | -34.53 | -5.71 | 609.73 | 610.0401 | 560 | 3124 |
| 1744406940 | 604.53 | 14.53 | 2.46 | 591.975 | 610 | 590 | 2546 |
| 1744320120 | 590 | -10 | -1.67 | 590.72 | 596.72 | 575.29 | 4980 |
| 1744234140 | 600 | 53.71 | 9.83 | 555.91 | 600 | 547 | 14093 |
| 1744147740 | 546.29499 | -11.71 | -2.10 | 569.2 | 576.38 | 535.12 | 8144 |
| 1744061220 | 558 | -15 | -2.62 | 559.03 | 583.74 | 550.7999 | 9564 |
| 1743802020 | 573 | -29 | -4.82 | 579 | 591.29999 | 573 | 5632 |
| 1743715440 | 602 | -20.52 | -3.30 | 606.87 | 610.01 | 600 | 3625 |
| 1743629040 | 622.52 | 0.52 | 0.08 | 624 | 627.14 | 621 | 501 |
| 1743542640 | 622 | 0.35 | 0.06 | 620.59079 | 626.03 | 613.74 | 3045 |
| 1743456180 | 621.65 | -11.9 | -1.88 | 626.65 | 626.65 | 616 | 4239 |
| 1743197340 | 633.55499 | -3.45 | -0.54 | 638.64 | 640 | 629 | 4736 |
| 1743110880 | 637 | 1.86 | 0.29 | 639.36 | 643.7448 | 628.7 | 1791 |
| 1743024540 | 635.14 | -13.32 | -2.05 | 643.19 | 648.0162 | 632 | 10733 |
| 1742938140 | 648.46 | 3.46 | 0.54 | 648.83 | 650.6 | 645 | 1233 |
| 1742851200 | 645 | -4.32 | -0.67 | 644 | 651.2 | 641.84 | 2383 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
