LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMHF)
OTCMKTS
· Delayed Price · Currency is USD
655.00
-1.67 (-0.25%)
Dec 24, 2024, 10:24 AM EST
LVMHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 659.99 | 660.00 | 652.00 | 658.00 | 658.00 | 0.20% | 920 |
| Dec 23, 2024 | 650.00 | 659.50 | 646.03 | 656.67 | 656.67 | 0.24% | 3,158 |
| Dec 20, 2024 | 652.35 | 661.54 | 646.37 | 655.10 | 655.10 | 0.32% | 2,872 |
| Dec 19, 2024 | 653.56 | 658.14 | 647.21 | 653.00 | 653.00 | 1.21% | 2,776 |
| Dec 18, 2024 | 660.43 | 669.33 | 645.21 | 645.21 | 645.21 | -3.44% | 2,571 |
| Dec 17, 2024 | 664.48 | 671.56 | 663.38 | 668.21 | 668.21 | 0.71% | 4,974 |
| Dec 16, 2024 | 661.99 | 669.91 | 657.07 | 663.50 | 663.50 | -1.34% | 4,343 |
| Dec 13, 2024 | 679.84 | 679.84 | 668.00 | 672.54 | 672.54 | 0.60% | 1,860 |
| Dec 12, 2024 | 678.11 | 682.27 | 668.52 | 668.52 | 668.52 | -1.63% | 2,934 |
| Dec 11, 2024 | 675.00 | 680.00 | 673.12 | 679.58 | 679.58 | 1.61% | 3,184 |
| Dec 10, 2024 | 677.80 | 677.80 | 667.00 | 668.79 | 668.79 | -2.79% | 3,106 |
| Dec 9, 2024 | 687.85 | 695.00 | 687.85 | 688.00 | 688.00 | 3.02% | 6,357 |
| Dec 6, 2024 | 667.77 | 670.00 | 662.27 | 667.83 | 667.83 | 3.98% | 6,567 |
| Dec 5, 2024 | 639.00 | 646.70 | 633.37 | 642.25 | 642.25 | 0.51% | 1,762 |
| Dec 4, 2024 | 647.19 | 647.19 | 637.25 | 639.00 | 639.00 | -0.58% | 2,052 |
| Dec 3, 2024 | 645.06 | 645.06 | 637.79 | 642.71 | 642.71 | 0.38% | 7,406 |
| Dec 2, 2024 | 628.85 | 647.86 | 627.02 | 640.25 | 634.56 | 2.11% | 5,000 |
| Nov 29, 2024 | 620.87 | 627.02 | 618.50 | 627.02 | 621.45 | 0.43% | 2,232 |
| Nov 27, 2024 | 624.00 | 626.09 | 619.49 | 624.35 | 613.11 | 0.42% | 2,225 |
| Nov 26, 2024 | 629.61 | 634.89 | 620.48 | 621.75 | 610.56 | -0.62% | 3,868 |
| Nov 25, 2024 | 619.51 | 627.58 | 616.16 | 625.64 | 614.38 | 2.95% | 5,902 |
| Nov 22, 2024 | 604.21 | 610.00 | 603.13 | 607.69 | 596.75 | 0.84% | 6,677 |
| Nov 21, 2024 | 602.62 | 606.62 | 598.42 | 602.64 | 591.79 | -1.21% | 5,999 |
| Nov 20, 2024 | 615.34 | 615.34 | 605.00 | 610.01 | 599.03 | -0.46% | 34,742 |
| Nov 19, 2024 | 605.86 | 615.00 | 600.87 | 612.80 | 601.77 | -1.70% | 4,746 |
| Nov 18, 2024 | 620.40 | 625.00 | 613.94 | 623.40 | 612.18 | 0.31% | 2,753 |
| Nov 15, 2024 | 620.00 | 622.59 | 615.00 | 621.45 | 610.27 | 1.12% | 10,335 |
| Nov 14, 2024 | 618.85 | 619.99 | 613.85 | 614.57 | 603.51 | 1.82% | 11,951 |
| Nov 13, 2024 | 609.39 | 609.92 | 602.44 | 603.58 | 592.72 | -0.99% | 3,735 |
| Nov 12, 2024 | 620.00 | 620.00 | 601.00 | 609.60 | 598.62 | -4.41% | 9,858 |
| Nov 11, 2024 | 639.14 | 644.36 | 635.90 | 637.69 | 626.21 | -1.24% | 5,358 |
| Nov 8, 2024 | 645.50 | 648.01 | 640.45 | 645.70 | 634.08 | -3.98% | 9,917 |
| Nov 7, 2024 | 665.37 | 674.12 | 665.37 | 672.45 | 660.35 | 4.52% | 3,187 |
| Nov 6, 2024 | 653.14 | 653.20 | 642.21 | 643.35 | 631.77 | -2.36% | 5,053 |
| Nov 5, 2024 | 658.00 | 662.30 | 654.42 | 658.90 | 647.04 | -0.37% | 2,717 |
| Nov 4, 2024 | 659.59 | 665.70 | 658.00 | 661.32 | 649.42 | 0.22% | 1,034 |
| Nov 1, 2024 | 665.00 | 668.35 | 659.56 | 659.88 | 648.00 | -0.65% | 1,910 |
| Oct 31, 2024 | 669.73 | 669.73 | 658.00 | 664.20 | 652.25 | -1.36% | 27,795 |
| Oct 30, 2024 | 661.46 | 674.12 | 660.66 | 673.39 | 661.27 | -0.80% | 8,280 |
| Oct 29, 2024 | 684.40 | 686.90 | 678.81 | 678.83 | 666.61 | -1.16% | 2,494 |
| Oct 28, 2024 | 685.68 | 688.08 | 680.47 | 686.80 | 674.44 | 1.52% | 5,848 |
| Oct 25, 2024 | 675.83 | 681.71 | 671.50 | 676.50 | 664.33 | -0.51% | 2,533 |
| Oct 24, 2024 | 681.90 | 686.20 | 675.52 | 680.00 | 667.76 | 3.06% | 2,272 |
| Oct 23, 2024 | 663.00 | 667.49 | 658.00 | 659.82 | 647.94 | -1.34% | 1,545 |
| Oct 22, 2024 | 662.06 | 672.00 | 662.06 | 668.76 | 656.73 | 0.66% | 27,441 |
| Oct 21, 2024 | 669.93 | 669.93 | 660.22 | 664.35 | 652.39 | -1.97% | 1,287 |
| Oct 18, 2024 | 679.86 | 680.32 | 675.44 | 677.70 | 665.51 | 3.13% | 10,057 |
| Oct 17, 2024 | 659.68 | 664.90 | 654.22 | 657.13 | 645.31 | 0.75% | 5,364 |
| Oct 16, 2024 | 648.38 | 658.94 | 648.38 | 652.25 | 640.51 | 1.25% | 7,296 |
| Oct 15, 2024 | 692.22 | 699.37 | 600.83 | 644.19 | 632.59 | -7.62% | 15,857 |
| Oct 14, 2024 | 695.26 | 706.00 | 693.58 | 697.29 | 684.74 | -2.89% | 2,666 |
| Oct 11, 2024 | 712.62 | 718.18 | 711.13 | 718.00 | 705.08 | 0.36% | 912 |
| Oct 10, 2024 | 720.33 | 720.33 | 713.96 | 715.45 | 702.57 | -1.12% | 1,012 |
| Oct 9, 2024 | 712.96 | 725.37 | 712.96 | 723.54 | 710.52 | -0.13% | 785 |
| Oct 8, 2024 | 723.20 | 726.00 | 714.82 | 724.45 | 711.42 | -2.76% | 9,213 |
| Oct 7, 2024 | 737.56 | 749.51 | 737.56 | 745.00 | 731.59 | 1.56% | 1,942 |
| Oct 4, 2024 | 721.74 | 734.00 | 721.74 | 733.55 | 720.35 | 0.73% | 1,229 |
| Oct 3, 2024 | 727.50 | 734.53 | 725.00 | 728.24 | 715.13 | -0.78% | 1,128 |
| Oct 2, 2024 | 732.35 | 745.86 | 731.28 | 733.96 | 720.75 | 0.13% | 1,636 |
| Oct 1, 2024 | 747.80 | 754.72 | 731.00 | 733.00 | 719.81 | -5.11% | 4,733 |
| Sep 30, 2024 | 778.82 | 778.82 | 761.81 | 772.45 | 758.55 | -1.11% | 1,553 |
| Sep 27, 2024 | 774.53 | 786.44 | 774.53 | 781.10 | 767.04 | 2.11% | 4,787 |
| Sep 26, 2024 | 747.47 | 764.98 | 745.41 | 764.98 | 751.21 | 10.92% | 6,216 |
| Sep 25, 2024 | 693.33 | 693.33 | 687.00 | 689.68 | 677.27 | -0.19% | 3,493 |
| Sep 24, 2024 | 685.15 | 690.98 | 680.78 | 690.98 | 678.55 | 4.38% | 47,018 |
| Sep 23, 2024 | 659.96 | 666.64 | 657.00 | 662.00 | 650.09 | -0.39% | 5,892 |
| Sep 20, 2024 | 669.37 | 669.37 | 660.00 | 664.61 | 652.64 | -3.21% | 4,195 |
| Sep 19, 2024 | 680.00 | 690.83 | 678.99 | 686.63 | 674.27 | 3.18% | 1,296 |
| Sep 18, 2024 | 674.41 | 674.41 | 663.30 | 665.50 | 653.52 | -1.52% | 2,194 |
| Sep 17, 2024 | 677.21 | 679.00 | 674.00 | 675.80 | 663.64 | 0.10% | 1,986 |
| Sep 16, 2024 | 671.02 | 679.00 | 671.02 | 675.11 | 662.96 | 0.14% | 3,616 |
| Sep 13, 2024 | 676.97 | 680.00 | 672.00 | 674.18 | 662.05 | 0.03% | 4,289 |
| Sep 12, 2024 | 666.15 | 680.63 | 665.92 | 674.00 | 661.87 | 0.03% | 2,428 |
| Sep 11, 2024 | 675.00 | 678.00 | 664.00 | 673.78 | 661.65 | -0.33% | 10,663 |
| Sep 10, 2024 | 676.78 | 679.10 | 672.08 | 676.01 | 663.84 | -1.04% | 1,425 |
| Sep 9, 2024 | 681.66 | 685.21 | 680.00 | 683.11 | 670.81 | 0.30% | 1,439 |
| Sep 6, 2024 | 688.03 | 688.35 | 675.11 | 681.05 | 668.79 | -1.30% | 12,844 |
| Sep 5, 2024 | 688.85 | 690.06 | 683.39 | 690.00 | 677.58 | -3.50% | 3,714 |
| Sep 4, 2024 | 711.88 | 715.00 | 709.88 | 715.00 | 702.13 | -2.70% | 1,465 |
| Sep 3, 2024 | 747.00 | 747.90 | 734.83 | 734.83 | 721.61 | -1.63% | 737 |
| Aug 30, 2024 | 749.00 | 752.20 | 741.50 | 747.00 | 733.56 | -0.13% | 1,304 |
| Aug 29, 2024 | 748.00 | 753.94 | 745.07 | 748.00 | 734.54 | 1.08% | 891 |
| Aug 28, 2024 | 744.48 | 746.30 | 736.15 | 740.00 | 726.68 | -1.20% | 7,044 |
| Aug 27, 2024 | 751.62 | 753.39 | 744.95 | 749.00 | 735.52 | -1.45% | 30,043 |
| Aug 26, 2024 | 762.00 | 765.18 | 759.00 | 760.00 | 746.32 | -0.48% | 1,956 |
| Aug 23, 2024 | 749.40 | 763.63 | 749.40 | 763.63 | 749.89 | 1.80% | 1,527 |
| Aug 22, 2024 | 761.24 | 763.22 | 750.10 | 750.10 | 736.60 | -1.38% | 1,160 |
| Aug 21, 2024 | 754.56 | 760.60 | 753.73 | 760.60 | 746.91 | 1.41% | 664 |
| Aug 20, 2024 | 749.81 | 757.01 | 749.81 | 750.00 | 736.50 | 0.52% | 827 |
| Aug 19, 2024 | 737.85 | 749.81 | 737.85 | 746.10 | 732.67 | 2.55% | 1,376 |
| Aug 16, 2024 | 724.70 | 727.55 | 722.44 | 727.55 | 714.46 | 0.91% | 2,272 |
| Aug 15, 2024 | 717.89 | 723.79 | 717.89 | 721.00 | 708.03 | 1.34% | 2,861 |
| Aug 14, 2024 | 708.62 | 713.00 | 705.57 | 711.50 | 698.70 | 1.88% | 2,390 |
| Aug 13, 2024 | 695.00 | 702.10 | 688.40 | 698.35 | 685.79 | 0.70% | 1,394 |
| Aug 12, 2024 | 697.00 | 703.23 | 692.25 | 693.50 | 681.02 | -0.49% | 1,595 |
| Aug 9, 2024 | 699.50 | 699.50 | 691.66 | 696.90 | 684.36 | 0.42% | 953 |
| Aug 8, 2024 | 682.62 | 695.00 | 682.62 | 694.00 | 681.51 | 1.28% | 1,717 |
| Aug 7, 2024 | 693.06 | 694.54 | 679.18 | 685.25 | 672.92 | -0.25% | 1,831 |
| Aug 6, 2024 | 678.00 | 692.93 | 672.72 | 686.99 | 674.63 | 0.94% | 8,474 |
| Aug 5, 2024 | 703.10 | 703.10 | 672.00 | 680.60 | 668.35 | -1.36% | 4,011 |