LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMHF)
OTCMKTS
· Delayed Price · Currency is USD
677.00
+3.00 (0.45%)
Sep 13, 2024, 10:57 AM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2024 | 668.00 | 679.99 | 668.00 | 677.00 | 677.00 | 0.45% | 78 |
| Sep 12, 2024 | 666.15 | 680.63 | 665.92 | 674.00 | 674.00 | 0.03% | 2,428 |
| Sep 11, 2024 | 675.00 | 678.00 | 664.00 | 673.78 | 673.78 | -0.33% | 10,700 |
| Sep 10, 2024 | 676.78 | 679.10 | 672.08 | 676.01 | 676.01 | -1.04% | 1,425 |
| Sep 9, 2024 | 681.66 | 685.21 | 680.00 | 683.11 | 683.11 | 0.30% | 1,439 |
| Sep 6, 2024 | 688.03 | 688.35 | 675.11 | 681.05 | 681.05 | -1.30% | 12,844 |
| Sep 5, 2024 | 688.85 | 690.06 | 683.39 | 690.00 | 690.00 | -3.50% | 3,714 |
| Sep 4, 2024 | 711.88 | 715.00 | 709.88 | 715.00 | 715.00 | -2.70% | 1,500 |
| Sep 3, 2024 | 747.00 | 747.90 | 734.83 | 734.83 | 734.83 | -1.63% | 737 |
| Aug 30, 2024 | 749.00 | 752.20 | 741.50 | 747.00 | 747.00 | -0.13% | 1,304 |
| Aug 29, 2024 | 748.00 | 753.94 | 745.07 | 748.00 | 748.00 | 1.08% | 900 |
| Aug 28, 2024 | 744.48 | 746.30 | 736.15 | 740.00 | 740.00 | -1.20% | 7,044 |
| Aug 27, 2024 | 751.62 | 753.39 | 744.95 | 749.00 | 749.00 | -1.45% | 30,043 |
| Aug 26, 2024 | 762.00 | 765.18 | 759.00 | 760.00 | 760.00 | -0.48% | 2,000 |
| Aug 23, 2024 | 749.40 | 763.63 | 749.40 | 763.63 | 763.63 | 1.80% | 1,527 |
| Aug 22, 2024 | 761.24 | 763.22 | 750.10 | 750.10 | 750.10 | -1.38% | 1,200 |
| Aug 21, 2024 | 754.56 | 760.60 | 753.73 | 760.60 | 760.60 | 1.41% | 700 |
| Aug 20, 2024 | 749.81 | 757.01 | 749.81 | 750.00 | 750.00 | 0.52% | 827 |
| Aug 19, 2024 | 737.85 | 749.81 | 737.85 | 746.10 | 746.10 | 2.55% | 1,400 |
| Aug 16, 2024 | 724.70 | 727.55 | 722.44 | 727.55 | 727.55 | 0.91% | 2,300 |
| Aug 15, 2024 | 717.89 | 723.79 | 717.89 | 721.00 | 721.00 | 1.34% | 2,900 |
| Aug 14, 2024 | 708.62 | 713.00 | 705.57 | 711.50 | 711.50 | 1.88% | 2,400 |
| Aug 13, 2024 | 695.00 | 702.10 | 688.40 | 698.35 | 698.35 | 0.70% | 1,400 |
| Aug 12, 2024 | 697.00 | 703.23 | 692.25 | 693.50 | 693.50 | -0.49% | 1,600 |
| Aug 9, 2024 | 699.50 | 699.50 | 691.66 | 696.90 | 696.90 | 0.65% | 1,000 |
| Aug 8, 2024 | 682.62 | 695.00 | 682.62 | 692.40 | 692.40 | 1.04% | 1,713 |
| Aug 7, 2024 | 693.06 | 694.54 | 679.18 | 685.25 | 685.25 | -0.25% | 1,831 |
| Aug 6, 2024 | 678.00 | 692.93 | 672.72 | 686.99 | 686.99 | 0.94% | 8,500 |
| Aug 5, 2024 | 703.10 | 703.10 | 672.00 | 680.60 | 680.60 | -1.60% | 4,011 |
| Aug 2, 2024 | 688.39 | 694.23 | 685.70 | 691.70 | 691.70 | 0.25% | 1,742 |
| Aug 1, 2024 | 700.00 | 700.01 | 687.00 | 690.00 | 690.00 | -2.34% | 7,222 |
| Jul 31, 2024 | 713.00 | 713.00 | 701.69 | 706.50 | 706.50 | 0.48% | 1,945 |
| Jul 30, 2024 | 711.43 | 715.85 | 701.71 | 703.10 | 703.10 | -0.63% | 2,300 |
| Jul 29, 2024 | 710.35 | 714.77 | 703.41 | 707.58 | 707.58 | -2.16% | 6,004 |
| Jul 26, 2024 | 715.00 | 724.10 | 712.26 | 723.23 | 723.23 | 0.80% | 2,835 |
| Jul 25, 2024 | 711.00 | 724.50 | 702.63 | 717.46 | 717.46 | 0.98% | 5,100 |
| Jul 24, 2024 | 729.76 | 730.00 | 710.29 | 710.50 | 710.50 | -3.49% | 6,013 |
| Jul 23, 2024 | 763.67 | 763.67 | 725.10 | 736.16 | 736.16 | -4.86% | 3,134 |
| Jul 22, 2024 | 753.00 | 773.75 | 750.94 | 773.75 | 773.75 | 4.42% | 10,484 |
| Jul 19, 2024 | 743.78 | 747.05 | 740.00 | 741.00 | 741.00 | -1.40% | 1,487 |
| Jul 18, 2024 | 757.31 | 765.00 | 751.50 | 751.50 | 751.50 | -0.42% | 2,769 |
| Jul 17, 2024 | 755.00 | 760.93 | 752.50 | 754.65 | 754.65 | -0.60% | 1,374 |
| Jul 16, 2024 | 757.34 | 765.00 | 752.23 | 759.17 | 759.17 | -0.84% | 5,984 |
| Jul 15, 2024 | 789.00 | 790.30 | 765.00 | 765.60 | 765.60 | -3.21% | 14,986 |
| Jul 12, 2024 | 784.82 | 795.75 | 784.82 | 791.00 | 791.00 | 2.46% | 21,329 |
| Jul 11, 2024 | 770.15 | 775.00 | 770.00 | 772.00 | 772.00 | 1.85% | 793 |
| Jul 10, 2024 | 757.82 | 760.94 | 752.02 | 758.00 | 758.00 | 2.29% | 1,165 |
| Jul 9, 2024 | 756.75 | 756.75 | 741.00 | 741.00 | 741.00 | -1.84% | 7,086 |
| Jul 8, 2024 | 773.05 | 773.05 | 752.00 | 754.86 | 754.86 | -2.77% | 1,479 |
| Jul 5, 2024 | 785.00 | 797.01 | 770.81 | 776.40 | 776.40 | 0.22% | 432 |
| Jul 3, 2024 | 772.60 | 784.49 | 772.60 | 774.66 | 774.66 | 1.12% | 789 |
| Jul 2, 2024 | 767.66 | 768.50 | 759.00 | 766.05 | 766.05 | 0.14% | 1,626 |
| Jul 1, 2024 | 779.70 | 779.70 | 763.26 | 765.00 | 765.00 | -0.49% | 423 |
| Jun 28, 2024 | 765.00 | 771.31 | 761.81 | 768.80 | 768.80 | -0.29% | 1,061 |
| Jun 27, 2024 | 776.70 | 780.85 | 765.00 | 771.06 | 771.06 | -1.58% | 8,613 |
| Jun 26, 2024 | 778.89 | 792.04 | 771.24 | 783.41 | 783.41 | -1.49% | 1,308 |
| Jun 25, 2024 | 785.00 | 797.00 | 779.79 | 795.25 | 795.25 | 1.82% | 1,434 |
| Jun 24, 2024 | 784.85 | 790.51 | 777.00 | 781.00 | 781.00 | 2.09% | 3,032 |
| Jun 21, 2024 | 763.00 | 768.88 | 761.07 | 765.00 | 765.00 | 0.10% | 2,036 |
| Jun 20, 2024 | 765.00 | 771.55 | 761.04 | 764.21 | 764.21 | 0.29% | 3,240 |
| Jun 18, 2024 | 769.30 | 769.30 | 760.56 | 762.00 | 762.00 | -1.80% | 1,552 |
| Jun 17, 2024 | 759.75 | 781.04 | 759.33 | 776.00 | 776.00 | 1.47% | 2,184 |
| Jun 14, 2024 | 773.14 | 773.14 | 758.88 | 764.75 | 764.75 | -2.83% | 12,131 |
| Jun 13, 2024 | 790.88 | 799.20 | 782.25 | 787.00 | 787.00 | -0.68% | 4,316 |
| Jun 12, 2024 | 795.78 | 800.00 | 791.03 | 792.40 | 792.40 | -0.49% | 783 |
| Jun 11, 2024 | 798.31 | 800.89 | 790.00 | 796.34 | 796.34 | -1.33% | 1,834 |
| Jun 10, 2024 | 799.90 | 808.05 | 796.50 | 807.08 | 807.08 | -1.93% | 420 |
| Jun 7, 2024 | 829.84 | 829.84 | 819.67 | 823.00 | 823.00 | -1.03% | 3,197 |
| Jun 6, 2024 | 829.78 | 832.54 | 828.61 | 831.59 | 831.59 | 1.12% | 1,820 |
| Jun 5, 2024 | 817.93 | 824.55 | 816.00 | 822.35 | 822.35 | 2.54% | 1,932 |
| Jun 4, 2024 | 805.13 | 809.50 | 799.90 | 802.00 | 802.00 | -0.19% | 1,613 |
| Jun 3, 2024 | 800.94 | 807.81 | 799.60 | 803.50 | 803.50 | 0.64% | 4,112 |
| May 31, 2024 | 797.03 | 803.61 | 797.01 | 798.37 | 798.37 | 0.42% | 1,016 |
| May 30, 2024 | 791.48 | 805.60 | 788.81 | 795.00 | 795.00 | 1.40% | 1,734 |
| May 29, 2024 | 799.58 | 799.58 | 781.36 | 784.00 | 784.00 | -2.53% | 1,282 |
| May 28, 2024 | 816.80 | 819.60 | 803.75 | 804.37 | 804.37 | -1.33% | 2,308 |
| May 24, 2024 | 814.29 | 821.02 | 813.79 | 815.25 | 815.25 | 1.32% | 1,008 |
| May 23, 2024 | 817.41 | 821.83 | 803.45 | 804.66 | 804.66 | -0.99% | 892 |
| May 22, 2024 | 821.20 | 821.20 | 809.75 | 812.68 | 812.68 | -2.41% | 4,682 |
| May 21, 2024 | 839.49 | 850.00 | 830.01 | 832.73 | 832.73 | -1.45% | 2,325 |
| May 20, 2024 | 855.65 | 855.65 | 845.00 | 845.00 | 845.00 | -1.07% | 1,220 |
| May 17, 2024 | 845.99 | 857.02 | 845.31 | 854.13 | 854.13 | 0.30% | 689 |
| May 16, 2024 | 857.00 | 857.00 | 850.00 | 851.56 | 851.56 | -0.63% | 404 |
| May 15, 2024 | 853.50 | 860.00 | 850.16 | 856.99 | 856.99 | -0.15% | 2,019 |
| May 14, 2024 | 853.15 | 860.49 | 849.05 | 858.31 | 858.31 | 1.65% | 507 |
| May 13, 2024 | 848.00 | 849.75 | 841.53 | 844.40 | 844.40 | -0.66% | 251 |
| May 10, 2024 | 851.33 | 857.70 | 846.40 | 850.00 | 850.00 | 0.04% | 1,316 |
| May 9, 2024 | 846.03 | 855.11 | 841.00 | 849.67 | 849.67 | 0.34% | 208 |
| May 8, 2024 | 854.05 | 855.96 | 845.20 | 846.81 | 846.81 | -0.73% | 373 |
| May 7, 2024 | 846.01 | 854.40 | 845.00 | 853.00 | 853.00 | 1.33% | 743 |
| May 6, 2024 | 846.05 | 846.05 | 839.41 | 841.80 | 841.80 | 0.10% | 456 |
| May 3, 2024 | 853.25 | 854.94 | 841.00 | 841.00 | 841.00 | 1.88% | 1,089 |
| May 2, 2024 | 821.58 | 829.70 | 818.00 | 825.49 | 825.49 | 0.38% | 4,360 |
| May 1, 2024 | 807.95 | 849.95 | 807.95 | 822.33 | 822.33 | -0.44% | 758 |
| Apr 30, 2024 | 834.55 | 835.22 | 816.99 | 826.00 | 826.00 | -1.48% | 750 |
| Apr 29, 2024 | 839.94 | 844.47 | 831.02 | 838.45 | 838.45 | -0.76% | 793 |
| Apr 26, 2024 | 841.04 | 856.00 | 841.04 | 844.85 | 844.85 | 0.94% | 457 |
| Apr 25, 2024 | 831.47 | 845.35 | 824.57 | 837.00 | 837.00 | -2.65% | 1,016 |
| Apr 24, 2024 | 860.88 | 862.75 | 851.89 | 859.75 | 859.75 | -0.31% | 377 |
| Apr 23, 2024 | 847.33 | 862.40 | 847.33 | 862.40 | 862.40 | 1.23% | 1,357 |