LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMHF)
OTCMKTS
· Delayed Price · Currency is USD
603.00
-7.01 (-1.15%)
Nov 21, 2024, 4:00 PM EST
LVMHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 602.62 | 606.62 | 598.42 | 602.64 | 602.64 | -1.21% | 5,999 |
| Nov 20, 2024 | 615.34 | 615.34 | 605.00 | 610.01 | 610.01 | -0.46% | 34,742 |
| Nov 19, 2024 | 605.86 | 615.00 | 600.87 | 612.80 | 612.80 | -1.70% | 4,746 |
| Nov 18, 2024 | 620.40 | 625.00 | 613.94 | 623.40 | 623.40 | 0.31% | 2,753 |
| Nov 15, 2024 | 620.00 | 622.59 | 615.00 | 621.45 | 621.45 | 1.12% | 10,335 |
| Nov 14, 2024 | 618.85 | 619.99 | 613.85 | 614.57 | 614.57 | 1.82% | 11,951 |
| Nov 13, 2024 | 609.39 | 609.92 | 602.44 | 603.58 | 603.58 | -0.99% | 3,735 |
| Nov 12, 2024 | 620.00 | 620.00 | 601.00 | 609.60 | 609.60 | -4.41% | 9,858 |
| Nov 11, 2024 | 639.14 | 644.36 | 635.90 | 637.69 | 637.69 | -1.24% | 5,358 |
| Nov 8, 2024 | 645.50 | 648.01 | 640.45 | 645.70 | 645.70 | -3.98% | 9,917 |
| Nov 7, 2024 | 665.37 | 674.12 | 665.37 | 672.45 | 672.45 | 4.52% | 3,187 |
| Nov 6, 2024 | 653.14 | 653.20 | 642.21 | 643.35 | 643.35 | -2.36% | 5,053 |
| Nov 5, 2024 | 658.00 | 662.30 | 654.42 | 658.90 | 658.90 | -0.37% | 2,717 |
| Nov 4, 2024 | 659.59 | 665.70 | 658.00 | 661.32 | 661.32 | 0.22% | 1,034 |
| Nov 1, 2024 | 665.00 | 668.35 | 659.56 | 659.88 | 659.88 | -0.65% | 1,910 |
| Oct 31, 2024 | 669.73 | 669.73 | 658.00 | 664.20 | 664.20 | -1.36% | 27,795 |
| Oct 30, 2024 | 661.46 | 674.12 | 660.66 | 673.39 | 673.39 | -0.80% | 8,280 |
| Oct 29, 2024 | 684.40 | 686.90 | 678.81 | 678.83 | 678.83 | -1.16% | 2,494 |
| Oct 28, 2024 | 685.68 | 688.08 | 680.47 | 686.80 | 686.80 | 1.52% | 5,848 |
| Oct 25, 2024 | 675.83 | 681.71 | 671.50 | 676.50 | 676.50 | -0.51% | 2,533 |
| Oct 24, 2024 | 681.90 | 686.20 | 675.52 | 680.00 | 680.00 | 3.06% | 2,272 |
| Oct 23, 2024 | 663.00 | 667.49 | 658.00 | 659.82 | 659.82 | -1.34% | 1,545 |
| Oct 22, 2024 | 662.06 | 672.00 | 662.06 | 668.76 | 668.76 | 0.66% | 27,441 |
| Oct 21, 2024 | 669.93 | 669.93 | 660.22 | 664.35 | 664.35 | -1.97% | 1,287 |
| Oct 18, 2024 | 679.86 | 680.32 | 675.44 | 677.70 | 677.70 | 3.13% | 10,057 |
| Oct 17, 2024 | 659.68 | 664.90 | 654.22 | 657.13 | 657.13 | 0.75% | 5,364 |
| Oct 16, 2024 | 648.38 | 658.94 | 648.38 | 652.25 | 652.25 | 1.25% | 7,296 |
| Oct 15, 2024 | 692.22 | 699.37 | 600.83 | 644.19 | 644.19 | -7.62% | 15,857 |
| Oct 14, 2024 | 695.26 | 706.00 | 693.58 | 697.29 | 697.29 | -2.89% | 2,666 |
| Oct 11, 2024 | 712.62 | 718.18 | 711.13 | 718.00 | 718.00 | 0.36% | 912 |
| Oct 10, 2024 | 720.33 | 720.33 | 713.96 | 715.45 | 715.45 | -1.12% | 1,012 |
| Oct 9, 2024 | 712.96 | 725.37 | 712.96 | 723.54 | 723.54 | -0.13% | 785 |
| Oct 8, 2024 | 723.20 | 726.00 | 714.82 | 724.45 | 724.45 | -2.76% | 9,213 |
| Oct 7, 2024 | 737.56 | 749.51 | 737.56 | 745.00 | 745.00 | 1.56% | 1,942 |
| Oct 4, 2024 | 721.74 | 734.00 | 721.74 | 733.55 | 733.55 | 0.73% | 1,229 |
| Oct 3, 2024 | 727.50 | 734.53 | 725.00 | 728.24 | 728.24 | -0.78% | 1,128 |
| Oct 2, 2024 | 732.35 | 745.86 | 731.28 | 733.96 | 733.96 | 0.13% | 1,636 |
| Oct 1, 2024 | 747.80 | 754.72 | 731.00 | 733.00 | 733.00 | -5.11% | 4,733 |
| Sep 30, 2024 | 778.82 | 778.82 | 761.81 | 772.45 | 772.45 | -1.11% | 1,553 |
| Sep 27, 2024 | 774.53 | 786.44 | 774.53 | 781.10 | 781.10 | 2.11% | 4,787 |
| Sep 26, 2024 | 747.47 | 764.98 | 745.41 | 764.98 | 764.98 | 10.92% | 6,216 |
| Sep 25, 2024 | 693.33 | 693.33 | 687.00 | 689.68 | 689.68 | -0.19% | 3,493 |
| Sep 24, 2024 | 685.15 | 690.98 | 680.78 | 690.98 | 690.98 | 4.38% | 47,018 |
| Sep 23, 2024 | 659.96 | 666.64 | 657.00 | 662.00 | 662.00 | -0.39% | 5,892 |
| Sep 20, 2024 | 669.37 | 669.37 | 660.00 | 664.61 | 664.61 | -3.21% | 4,195 |
| Sep 19, 2024 | 680.00 | 690.83 | 678.99 | 686.63 | 686.63 | 3.18% | 1,296 |
| Sep 18, 2024 | 674.41 | 674.41 | 663.30 | 665.50 | 665.50 | -1.52% | 2,194 |
| Sep 17, 2024 | 677.21 | 679.00 | 674.00 | 675.80 | 675.80 | 0.10% | 1,986 |
| Sep 16, 2024 | 671.02 | 679.00 | 671.02 | 675.11 | 675.11 | 0.14% | 3,616 |
| Sep 13, 2024 | 676.97 | 680.00 | 672.00 | 674.18 | 674.18 | 0.03% | 4,289 |
| 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% | 10,663 |
| 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% | 1,465 |
| 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% | 891 |
| 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% | 1,956 |
| 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% | 1,160 |
| Aug 21, 2024 | 754.56 | 760.60 | 753.73 | 760.60 | 760.60 | 1.41% | 664 |
| 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% | 1,376 |
| Aug 16, 2024 | 724.70 | 727.55 | 722.44 | 727.55 | 727.55 | 0.91% | 2,272 |
| Aug 15, 2024 | 717.89 | 723.79 | 717.89 | 721.00 | 721.00 | 1.34% | 2,861 |
| Aug 14, 2024 | 708.62 | 713.00 | 705.57 | 711.50 | 711.50 | 1.88% | 2,390 |
| Aug 13, 2024 | 695.00 | 702.10 | 688.40 | 698.35 | 698.35 | 0.70% | 1,394 |
| Aug 12, 2024 | 697.00 | 703.23 | 692.25 | 693.50 | 693.50 | -0.49% | 1,595 |
| Aug 9, 2024 | 699.50 | 699.50 | 691.66 | 696.90 | 696.90 | 0.42% | 953 |
| Aug 8, 2024 | 682.62 | 695.00 | 682.62 | 694.00 | 694.00 | 1.28% | 1,717 |
| 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% | 8,474 |
| Aug 5, 2024 | 703.10 | 703.10 | 672.00 | 680.60 | 680.60 | -1.36% | 4,011 |
| Aug 2, 2024 | 688.39 | 694.23 | 685.70 | 690.00 | 690.00 | - | 1,745 |
| 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% | 2,253 |
| 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 | 0.59% | 2,835 |
| Jul 25, 2024 | 711.00 | 724.50 | 702.63 | 718.97 | 718.97 | 1.19% | 5,111 |
| 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 | -1.99% | 1,487 |
| Jul 18, 2024 | 757.31 | 765.00 | 751.50 | 756.02 | 756.02 | 0.18% | 2,819 |
| Jul 17, 2024 | 755.00 | 760.93 | 752.50 | 754.65 | 754.65 | -0.59% | 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 | 0.23% | 432 |
| Jul 3, 2024 | 772.60 | 784.49 | 772.60 | 774.66 | 774.66 | 1.12% | 789 |