LVMH Moet Hennessy Louis Vuitton SA (PK) (LVMUY)
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 | -4.97 | -3.66654371081 | 135.55 | 135.8999 | 128.765 | 477285 | 131.25664247 | DR |
| 4 | 10.41 | 8.66272780228 | 120.17 | 139.29 | 119.68 | 426376 | 130.48679899 | DR |
| 12 | -24.79 | -15.9554611572 | 155.37 | 157.4 | 119.5 | 430792 | 132.04591843 | DR |
| 26 | -22.33 | -14.6033614545 | 152.91 | 159.06 | 119.5 | 411001 | 137.64415205 | DR |
| 52 | -32.77 | -20.061218243 | 163.35 | 192.59 | 119.5 | 301395 | 146.70127307 | DR |
| 156 | -26.69 | -16.9708145228 | 157.27 | 200.76 | 112.04 | 224240 | 148.82335269 | DR |
| 260 | 40.25 | 44.5588398096 | 90.33 | 200.76 | 60.05 | 198224 | 137.83712452 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 130.58 | 0.48 | 0.37 | 129.56 | 131.6799 | 128.81 | 412078 |
| 1734646800 | 130.1 | 0.58 | 0.45 | 131.04 | 131.29 | 128.76499 | 889885 |
| 1734560940 | 129.52 | -3.43 | -2.58 | 132.54 | 133.82 | 129.02 | 367441 |
| 1734474360 | 132.94999 | 0.84 | 0.64 | 133.01 | 134.94999 | 132.055 | 461635 |
| 1734388140 | 132.11 | -1.55 | -1.16 | 131.8 | 134.25 | 131.01 | 463534 |
| 1734128940 | 133.66 | -0.54 | -0.40 | 135.55 | 135.8999 | 133.37 | 203931 |
| 1734042480 | 134.19999 | -1.45 | -1.07 | 135.13999 | 138.54 | 134.19999 | 332744 |
| 1733955900 | 135.65 | 2.04 | 1.53 | 134.97 | 135.99 | 133.1 | 307534 |
| 1733869200 | 133.61 | -4.44 | -3.22 | 135.06 | 139 | 133.2901 | 335640 |
| 1733782800 | 138.05 | 4.25 | 3.18 | 138.25 | 139.29 | 133.805 | 827491 |
| 1733523600 | 133.8 | 5.23 | 4.07 | 133.62 | 133.96 | 129.535 | 850960 |
| 1733437500 | 128.57 | 1.38 | 1.08 | 128.21 | 129.13999 | 127.81 | 339640 |
| 1733350980 | 127.19 | -1.07 | -0.83 | 128.57 | 129.41 | 125.85 | 351520 |
| 1733264700 | 128.26 | 0.76 | 0.60 | 128.27 | 130 | 127.2145 | 277835 |
| 1733178180 | 127.5 | 3.2 | 2.57 | 126.34 | 128 | 124.25 | 519002 |
| 1732918200 | 124.3 | -0.61 | -0.49 | 122.78 | 127.6 | 122.51 | 239657 |
| 1732746540 | 124.91 | 0.26 | 0.21 | 124.46 | 125.5 | 123.97 | 196348 |
| 1732660140 | 124.65 | 0.65 | 0.52 | 126.34 | 127.5 | 123.7 | 352852 |
| 1732573560 | 124 | 2.7 | 2.23 | 124.46 | 125.2 | 120.28 | 386733 |
| 1732314000 | 121.3 | 0.78 | 0.65 | 120.17 | 122.05 | 119.68 | 403106 |
| 1732227900 | 120.52 | -1.11 | -0.91 | 120 | 124.22 | 119.5 | 354613 |
| 1732141740 | 121.63 | -0.84 | -0.68 | 122.44 | 123.51 | 120.88 | 604254 |
| 1732054800 | 122.4662 | -2 | -1.61 | 120.78 | 124.3 | 120.305 | 489686 |
| 1731968640 | 124.47 | 1.25 | 1.01 | 123.37 | 124.75 | 122.93 | 538479 |
| 1731709260 | 123.22 | 0.62 | 0.51 | 123.79 | 125.09 | 122.83 | 498381 |
| 1731622800 | 122.6 | 1.35 | 1.11 | 123.05 | 124 | 122.54 | 444713 |
| 1731536760 | 121.25 | -0.66 | -0.54 | 121.32 | 122.04 | 120.42 | 660978 |
| 1731450480 | 121.91 | -5.33 | -4.19 | 123.44 | 127.18 | 120.03 | 627416 |
| 1731363600 | 127.24 | -1.86 | -1.44 | 128.3 | 129.8 | 127.14 | 592667 |
| 1731104400 | 129.1 | -5.5 | -4.09 | 128.97999 | 133.31 | 125.25 | 486700 |
| 1731018540 | 134.6 | 5.38 | 4.16 | 133.36 | 134.99 | 129.26 | 446690 |
| 1730931600 | 129.22 | -2.28 | -1.73 | 130 | 131.485 | 128.29499 | 507957 |
| 1730845680 | 131.5 | 0.09 | 0.07 | 131.03 | 133.71 | 130.66 | 283142 |
| 1730759160 | 131.41 | -0.29 | -0.22 | 132.53 | 133.72999 | 131.19 | 255941 |
| 1730496420 | 131.69999 | -0.89 | -0.67 | 132.9 | 133.37 | 131.53 | 337077 |
| 1730409780 | 132.59 | -1.57 | -1.17 | 133.44 | 133.975 | 131.5 | 272541 |
| 1730323500 | 134.16 | -2.02 | -1.48 | 132.32 | 134.94999 | 131.86 | 180376 |
| 1730237280 | 136.18 | -1.15 | -0.84 | 136.31 | 137.08 | 135.71 | 284549 |
| 1730150880 | 137.33 | 2.57 | 1.91 | 136.41999 | 137.52 | 134.6 | 359387 |
| 1729891500 | 134.76 | -1.04 | -0.77 | 135.69 | 136.24 | 134.27 | 204667 |
| 1729805160 | 135.8 | 3.77 | 2.86 | 136.9 | 137.3 | 133.5 | 325473 |
| 1729718940 | 132.03 | -1.42 | -1.06 | 132.26 | 133.32499 | 131.35 | 239351 |
| 1729632300 | 133.44999 | 0.99 | 0.75 | 132.69 | 134.15 | 131.78 | 253300 |
| 1729545600 | 132.4573 | -2.84 | -2.10 | 133.62 | 135.96 | 132 | 465400 |
| 1729286400 | 135.3 | 4.34 | 3.31 | 136.09 | 136.55 | 132.93 | 478238 |
| 1729200000 | 130.9604 | 0.66 | 0.51 | 131.94999 | 132.76 | 130.78 | 942801 |
| 1729113960 | 130.3 | 1.9 | 1.48 | 129.96 | 131.49 | 129.29499 | 1081134 |
| 1729027680 | 128.4 | -11.07 | -7.94 | 137.86 | 139.1 | 125 | 1341976 |
| 1728941220 | 139.47 | -3.5 | -2.45 | 139.29 | 142.91 | 138.47399 | 279918 |
| 1728681900 | 142.97 | -1.02 | -0.71 | 142.62 | 143.66 | 142.29 | 183747 |
| 1728595560 | 143.99 | -0.05 | -0.03 | 143.49 | 144.04 | 142.41999 | 294919 |
| 1728508800 | 144.04 | -0.64 | -0.44 | 144 | 144.7035 | 142.71 | 296102 |
| 1728422580 | 144.68 | -4.25 | -2.85 | 144.09 | 148.9 | 142.81 | 196165 |
| 1728336000 | 148.93 | 2.23 | 1.52 | 147.97999 | 149.99 | 146.155 | 280928 |
| 1728077220 | 146.69999 | 0.84 | 0.58 | 144.72 | 146.87 | 144.333 | 281622 |
| 1727990760 | 145.86 | -1.8 | -1.22 | 146.09 | 148.02 | 144.6601 | 187424 |
| 1727904000 | 147.66 | 0.19 | 0.13 | 146.97 | 148.37 | 146.38 | 239005 |
| 1727818140 | 147.47 | -6.14 | -4.00 | 150.15 | 153.5 | 146.16 | 616797 |
| 1727731380 | 153.61 | -2.68 | -1.71 | 155.03 | 156.395 | 151.13999 | 365208 |
| 1727472000 | 156.29 | 3.33 | 2.18 | 155.37 | 157.4 | 152.32499 | 535871 |
| 1727386200 | 152.96 | 15.18 | 11.02 | 149.94999 | 152.96 | 139.25 | 862206 |
| 1727299200 | 137.78 | -0.43 | -0.31 | 138.15 | 138.4 | 133.94999 | 373650 |
| 1727212800 | 138.21 | 5.97 | 4.51 | 136.96 | 138.38999 | 134.25 | 582204 |
| 1727126940 | 132.24 | -0.48 | -0.36 | 131.27 | 132.97 | 131.1 | 342098 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
