LVMH Moet Hennessy Louis Vuitton SA (PK) (LVMUY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.71 | -6.71229088898 | 144.66 | 153.01 | 132.7 | 338164 | 140.93975564 | DR |
| 4 | -17.39 | -11.4152553499 | 152.34 | 159.06 | 132.7 | 392259 | 143.25755992 | DR |
| 12 | -53.95 | -28.5600847009 | 188.9 | 192.59 | 132.7 | 281449 | 152.42217144 | DR |
| 26 | -22.5 | -14.2902508733 | 157.45 | 192.59 | 132.7 | 243221 | 154.16125138 | DR |
| 52 | -22.1 | -14.0719516078 | 157.05 | 200.76 | 112.04 | 197049 | 152.23059684 | DR |
| 156 | 50.24 | 59.3082280722 | 84.71 | 200.76 | 60.05 | 180733 | 136.77913547 | DR |
| 260 | 0 | 0 | 0 | 138.06 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726176540 | 134.88 | -0.21 | -0.16 | 133.33 | 135.66 | 133.01 | 480696 |
| 1726090140 | 135.09 | -0.27 | -0.20 | 134.56 | 135.47999 | 132.69999 | 523718 |
| 1726003500 | 135.36 | -1.1 | -0.81 | 135.4 | 137 | 134.13 | 404273 |
| 1725917160 | 136.46 | 0.78 | 0.57 | 136.03 | 137.9 | 135.59 | 679251 |
| 1725658020 | 135.68 | -1.67 | -1.22 | 137.16999 | 138.06 | 135 | 1335483 |
| 1725571440 | 137.35 | -4.95 | -3.48 | 137.41999 | 140.4 | 136.72 | 552226 |
| 1725485040 | 142.3 | -5.33 | -3.61 | 141.78 | 146.8 | 141.72999 | 234703 |
| 1725398880 | 147.63 | -1.44 | -0.97 | 149.22999 | 149.62 | 147.26 | 141003 |
| 1725053340 | 149.07 | -0.51 | -0.34 | 149.9 | 150.63 | 148.1901 | 97562 |
| 1724966400 | 149.58 | 1.69 | 1.14 | 149.69999 | 150.8 | 148.32 | 193900 |
| 1724880360 | 147.88999 | -1.91 | -1.28 | 149.13999 | 150.4 | 147.16 | 125592 |
| 1724794080 | 149.8 | -2.3 | -1.51 | 149.91999 | 151.705 | 149.13999 | 112414 |
| 1724707740 | 152.1 | -0.4 | -0.26 | 152.68 | 152.96 | 151.745 | 202767 |
| 1724448480 | 152.5 | 2.65 | 1.77 | 150.19999 | 152.5 | 149.67349 | 306437 |
| 1724362140 | 149.85 | -1.72 | -1.13 | 152.54 | 152.57 | 149.8 | 197528 |
| 1724275380 | 151.57 | 0.84 | 0.56 | 151.36 | 153.01 | 150.63999 | 138238 |
| 1724188800 | 150.72999 | 1.13 | 0.76 | 150.16 | 152.24 | 149.69999 | 305535 |
| 1724102880 | 149.6 | 4.24 | 2.92 | 147.82 | 150.97999 | 145.16999 | 215771 |
| 1723843740 | 145.36 | 1.08 | 0.75 | 144.66 | 146.8 | 144.29 | 178028 |
| 1723756860 | 144.28 | 2.12 | 1.49 | 143.84 | 144.84 | 141.985 | 281473 |
| 1723670820 | 142.16 | 2.01 | 1.43 | 141.52 | 143.86 | 141.15 | 207537 |
| 1723584360 | 140.15 | 1.43 | 1.03 | 137.63999 | 140.3 | 137.47 | 187315 |
| 1723497900 | 138.72 | -0.28 | -0.20 | 138.94999 | 139.6 | 138.37 | 208018 |
| 1723238400 | 139 | 0.5 | 0.36 | 138.61 | 139.44999 | 138.1 | 150843 |
| 1723152000 | 138.5 | 2.97 | 2.19 | 136.9 | 138.78 | 135.725 | 280547 |
| 1723065720 | 135.53 | -0.6 | -0.44 | 137.9 | 138.78 | 135.41999 | 378421 |
| 1722979800 | 136.13 | -0.23 | -0.17 | 134.79 | 137.33 | 134.16999 | 438057 |
| 1722893340 | 136.36 | -1.85 | -1.34 | 135.16999 | 138 | 134.31 | 777681 |
| 1722634140 | 138.21 | 0.29 | 0.21 | 137.71 | 138.77 | 136.8645 | 844399 |
| 1722547620 | 137.91999 | -2.52 | -1.79 | 139.16 | 141 | 137.49 | 1241305 |
| 1722461340 | 140.44 | -0.39 | -0.28 | 142.38 | 143.06 | 140.07 | 1335053 |
| 1722374820 | 140.83 | -1.46 | -1.03 | 142.44999 | 142.595 | 139.08 | 1508278 |
| 1722288180 | 142.29 | -1.99 | -1.38 | 141.06 | 143.88 | 140.84 | 880238 |
| 1722029100 | 144.28 | 1.44 | 1.01 | 142.63 | 144.87 | 140 | 766105 |
| 1721942400 | 142.84 | 0.86 | 0.61 | 140.91999 | 143.69 | 140.5 | 820989 |
| 1721856480 | 141.97999 | -4.18 | -2.86 | 145.71 | 146.16 | 141.68 | 638309 |
| 1721770140 | 146.16 | -6.03 | -3.96 | 150.62 | 151.88999 | 144.37 | 515998 |
| 1721683740 | 152.19 | 4.19 | 2.83 | 150.88 | 152.77 | 148.04 | 176111 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
