Dark

LVMUY
LVMH-MOET H/L/V UNSP/ADR
stock OTC ADR

EOD

May 8, 2025

109.80USD-0.337%(-0.37)452,723

Pre-market

Dec 31, 1969

0.00USD-100.000%(-110.17)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	110.9300	111.0500	109.2100	109.7990	-0.337%	452,723	0.000%
2025-05-07	110.1400	110.8500	109.3436	110.1700	-0.524%	522,582	-0.337%
2025-05-06	110.7100	111.6090	110.3200	110.7500	-0.090%	289,128	-0.859%
2025-05-05	111.8400	111.9800	110.8100	110.8500	-1.440%	477,433	-0.948%
2025-05-02	111.7800	112.9900	111.6900	112.4700	+1.783%	247,987	-2.375%
2025-05-01	112.5700	112.6000	110.3700	110.5000	+0.118%	511,415	-0.634%
2025-04-30	110.4300	111.4000	109.7500	110.3700	-1.455%	306,688	-0.517%
2025-04-29	112.1600	112.4900	111.3900	112.0000	-1.883%	351,044	-1.965%
2025-04-28	114.5000	114.7100	113.4800	114.1500	-0.323%	317,389	-3.812%
2025-04-25	113.5600	115.8365	113.0300	114.5200	+0.228%	746,735	-4.122%
2025-04-24	113.4900	114.6700	112.8600	114.2600	+2.173%	331,922	-3.904%
2025-04-23	113.2300	115.3000	110.0000	111.8300	+0.386%	386,907	-1.816%
2025-04-22	108.7600	112.1500	108.3200	111.4000	+2.938%	553,107	-1.437%
2025-04-21	110.5000	111.2000	107.1300	108.2200	-1.205%	514,868	+1.459%
2025-04-17	109.8600	110.9800	109.1200	109.5400	+0.560%	429,239	+0.236%
2025-04-16	109.7100	110.4300	108.0100	108.9300	+0.295%	720,965	+0.798%
2025-04-15	109.8000	111.1300	108.5100	108.6100	-4.485%	1,346,121	+1.095%
2025-04-14	120.8800	121.2800	109.9000	113.7100	-6.219%	652,507	-3.439%
2025-04-11	118.4200	121.8600	117.9800	121.2500	+2.702%	683,761	-9.444%
2025-04-10	116.8900	118.7900	114.6300	118.0600	+0.204%	595,792	-6.997%
2025-04-09	112.3500	120.0000	109.2200	117.8200	+10.298%	1,242,790	-6.808%
2025-04-08	114.8100	115.0100	106.4800	106.8200	-3.913%	1,111,842	+2.789%
2025-04-07	111.6700	118.0000	110.0000	111.1700	-3.078%	889,885	-1.233%
2025-04-04	116.1500	117.9250	114.2400	114.7000	-4.687%	661,708	-4.273%
2025-04-03	121.0000	121.3900	120.0000	120.3400	-3.496%	1,544,108	-8.759%
2025-04-02	124.1700	125.0500	123.9100	124.7000	+0.711%	184,413	-11.949%
2025-04-01	123.8700	124.5100	122.8500	123.8200	-0.040%	338,294	-11.324%
2025-03-31	124.4200	126.4800	123.0000	123.8700	-2.064%	321,789	-11.359%
2025-03-28	126.4400	127.1300	125.6775	126.4800	-0.347%	290,263	-13.189%
2025-03-27	126.8200	127.7400	126.4400	126.9200	+0.079%	296,265	-13.490%
2025-03-26	127.8500	129.4000	126.3900	126.8200	-1.781%	196,627	-13.421%
2025-03-25	129.4300	129.8100	128.7300	129.1200	+0.101%	333,501	-14.964%
2025-03-24	128.9000	129.9550	128.2601	128.9900	-0.693%	395,082	-14.878%
2025-03-21	128.6800	130.3800	128.5700	129.8900	-0.475%	735,055	-15.468%
2025-03-20	131.1000	132.2900	130.2100	130.5100	-2.284%	378,488	-15.869%
2025-03-19	132.8000	133.7800	132.0000	133.5600	-0.075%	288,720	-17.791%
2025-03-18	133.8400	133.8800	132.8100	133.6600	-0.067%	327,160	-17.852%
2025-03-17	132.1900	134.3300	131.8200	133.7500	+1.195%	398,382	-17.907%
2025-03-14	131.6500	132.5900	130.5540	132.1700	+1.857%	385,448	-16.926%
2025-03-13	130.0000	132.4200	129.5900	129.7600	-2.794%	385,255	-15.383%
2025-03-12	134.9900	135.1900	132.1100	133.4900	-2.448%	351,923	-17.747%
2025-03-11	136.1400	137.9900	134.5500	136.8400	+0.781%	240,490	-19.761%
2025-03-10	135.8600	136.9015	134.0601	135.7800	-2.006%	222,980	-19.135%
2025-03-07	137.0400	138.8100	136.3200	138.5600	-0.781%	374,499	-20.757%
2025-03-06	140.5300	142.7500	139.6500	139.6500	-3.756%	195,218	-21.376%
2025-03-05	143.9800	145.5500	142.7600	145.1000	+1.476%	281,011	-24.329%
2025-03-04	140.7401	145.6300	139.0000	142.9900	-0.314%	343,744	-23.212%
2025-03-03	145.8600	146.2400	141.3900	143.4400	-0.167%	504,809	-23.453%
2025-02-28	143.4200	144.6600	141.7300	143.6800	+0.363%	757,587	-23.581%
2025-02-27	143.9200	145.0200	143.0000	143.1600	-1.608%	703,143	-23.303%
2025-02-26	146.4600	147.5300	144.9460	145.5000	+1.042%	172,828	-24.537%
2025-02-25	144.4400	144.6700	143.1000	144.0000	+0.209%	671,325	-23.751%
2025-02-24	145.3600	145.4200	143.5700	143.7000	-1.156%	224,903	-23.592%
2025-02-21	146.5900	147.1400	144.8500	145.3800	-0.185%	203,975	-24.474%
2025-02-20	145.2400	146.4000	144.7500	145.6500	+1.392%	150,634	-24.614%
2025-02-19	144.2300	144.7000	143.2700	143.6500	-2.438%	173,651	-23.565%
2025-02-18	147.2600	148.0000	147.0100	147.2400	-1.591%	222,267	-25.429%
2025-02-14	150.3900	151.1300	149.1300	149.6200	+0.416%	237,363	-26.615%
2025-02-13	146.3100	149.0000	146.0900	149.0000	+3.171%	250,266	-26.309%
2025-02-12	140.3500	145.0000	140.1200	144.4200	+1.205%	336,945	-23.972%
2025-02-11	141.1400	142.8700	141.0000	142.7000	+0.763%	184,235	-23.056%
2025-02-10	140.1400	141.7100	139.8500	141.6200	+0.704%	404,382	-22.469%
2025-02-07	142.9500	143.1100	140.6300	140.6300	-2.933%	260,348	-21.923%
2025-02-06	143.4600	145.0000	143.1300	144.8800	+1.279%	204,641	-24.214%
2025-02-05	143.0500	143.5600	141.5700	143.0500	-0.997%	232,266	-23.244%
2025-02-04	143.2600	145.0600	142.9300	144.4900	+1.976%	223,043	-24.009%
2025-02-03	140.6000	142.9840	140.0570	141.6900	-2.726%	344,592	-22.508%
2025-01-31	145.8700	147.3700	144.6800	145.6600	-2.503%	285,643	-24.620%
2025-01-30	149.1900	151.0500	148.5600	149.4000	+0.228%	846,904	-26.507%
2025-01-29	147.8800	149.6100	147.5550	149.0603	-3.937%	440,740	-26.339%
2025-01-28	157.6100	159.0300	145.1900	155.1700	-2.255%	915,093	-29.240%
2025-01-27	155.5400	159.9700	155.4600	158.7500	+2.851%	308,003	-30.835%
2025-01-24	152.9700	154.8700	152.3700	154.3500	+2.388%	398,744	-28.864%
2025-01-23	148.8400	151.1100	148.6993	150.7500	+1.824%	263,836	-27.165%
2025-01-22	148.4500	149.0000	147.9900	148.0500	+1.162%	429,764	-25.837%
2025-01-21	145.3700	146.8900	144.5300	146.3500	+3.005%	536,645	-24.975%
2025-01-17	142.6000	142.9300	141.2195	142.0800	-1.450%	252,918	-22.720%
2025-01-16	140.4000	144.2200	139.8500	144.1700	+10.323%	828,539	-23.841%
2025-01-15	133.7800	133.9100	130.4600	130.6800	-2.514%	309,058	-15.979%
2025-01-14	135.3200	135.3800	133.5500	134.0500	+0.022%	218,862	-18.091%
2025-01-13	131.6700	134.0200	131.3400	134.0200	+1.224%	284,265	-18.073%
2025-01-10	133.8200	133.8700	131.5000	132.4000	+0.976%	395,987	-17.070%
2025-01-08	130.7500	131.6100	129.6645	131.1200	-1.414%	288,967	-16.261%
2025-01-07	133.8800	134.2700	132.5500	133.0000	+1.102%	432,820	-17.444%
2025-01-06	130.4300	132.5800	129.8600	131.5500	+4.198%	598,397	-16.534%
2025-01-03	126.9100	127.0700	125.4000	126.2500	-2.562%	308,911	-13.030%
2025-01-02	129.3500	130.4500	128.5910	129.5700	-0.857%	344,621	-15.259%
2024-12-31	130.8600	132.6000	130.3300	130.6900	-0.419%	160,034	-15.985%
2024-12-30	131.4000	131.5100	130.1300	131.2400	-0.809%	273,612	-16.337%
2024-12-27	132.2900	133.0200	131.2500	132.3100	-0.174%	255,025	-17.014%
2024-12-26	131.3500	132.9800	131.0400	132.5400	+0.166%	153,776	-17.158%
2024-12-24	133.1900	133.2900	130.0000	132.3200	+0.463%	140,448	-17.020%
2024-12-23	129.4600	132.0500	129.4600	131.7100	+0.865%	539,608	-16.636%
2024-12-20	129.5600	131.6799	129.5600	130.5800	+0.369%	412,076	-15.914%
2024-12-19	131.0400	131.2900	129.5500	130.1000	+0.448%	889,885	-15.604%
2024-12-18	132.5400	133.8200	129.0200	129.5200	-2.580%	367,441	-15.226%
2024-12-17	133.0100	134.9500	132.6400	132.9500	+0.636%	461,510	-17.413%
2024-12-16	131.8000	133.2300	131.4900	132.1100	-1.160%	463,596	-16.888%
2024-12-13	135.5500	135.8999	133.3700	133.6600	-0.402%	204,267	-17.852%
2024-12-12	135.1400	136.3450	134.2000	134.2000	-1.069%	332,848	-18.183%
2024-12-11	134.9700	135.9900	134.8000	135.6500	+1.527%	308,178	-19.057%
2024-12-10	135.0600	135.2700	133.2901	133.6100	-3.216%	336,813	-17.821%
2024-12-09	138.2500	139.2900	137.5500	138.0500	+3.176%	828,504	-20.464%
2024-12-06	133.6200	133.9600	132.5100	133.8000	+4.068%	851,384	-17.938%
2024-12-05	128.2100	129.1400	127.8100	128.5700	+1.085%	340,092	-14.600%
2024-12-04	128.5700	129.4100	127.1900	127.1900	-0.834%	353,548	-13.673%
2024-12-03	128.2700	128.6900	127.2145	128.2600	+0.596%	277,835	-14.393%
2024-12-02	126.3400	128.0000	125.0000	127.5000	+2.574%	519,281	-13.883%
2024-11-29	122.7800	127.6000	122.5100	124.3000	-0.488%	240,279	-11.666%
2024-11-27	124.4600	125.1400	124.2000	124.9100	+0.209%	196,607	-12.098%
2024-11-26	126.3400	126.3980	123.7000	124.6500	+0.524%	354,486	-11.914%
2024-11-25	124.4600	125.2000	123.1600	124.0000	+2.226%	386,688	-11.452%
2024-11-22	120.1700	122.0500	120.1000	121.3000	+0.647%	403,105	-9.481%
2024-11-21	120.0000	121.1300	119.5600	120.5200	-0.913%	354,513	-8.896%
2024-11-20	122.0500	122.1400	120.8800	121.6300	-0.683%	418,073	-9.727%
2024-11-19	120.7800	122.9000	120.3050	122.4662	-1.610%	489,651	-10.343%
2024-11-18	123.3700	124.7500	123.2000	124.4700	+1.014%	538,459	-11.787%
2024-11-15	123.7900	123.8600	122.8300	123.2200	+0.506%	498,326	-10.892%
2024-11-14	123.0500	124.0000	122.5400	122.6000	+1.113%	444,713	-10.441%
2024-11-13	121.3200	121.5500	120.4200	121.2500	-0.541%	660,874	-9.444%
2024-11-12	123.4400	123.5350	120.0300	121.9100	-4.189%	627,416	-9.934%
2024-11-11	128.3000	128.7000	127.1400	127.2400	-1.441%	592,665	-13.707%
2024-11-08	128.9800	129.1100	128.0100	129.1000	-4.086%	486,700	-14.950%
2024-11-07	133.3600	134.9900	133.1380	134.6000	+4.163%	446,675	-18.426%
2024-11-06	130.0000	131.4100	128.2950	129.2200	-1.734%	507,954	-15.029%
2024-11-05	131.0300	131.9700	130.7500	131.5000	+0.068%	283,121	-16.503%
2024-11-04	132.5300	132.8900	131.2900	131.4100	-0.220%	255,940	-16.445%
2024-11-01	132.9000	133.0900	131.5300	131.7000	-0.671%	337,043	-16.629%
2024-10-31	133.4400	133.6300	131.5000	132.5900	-1.170%	272,555	-17.189%
2024-10-30	132.3200	134.6300	131.9500	134.1600	-1.483%	180,376	-18.158%
2024-10-29	136.3100	137.0800	135.7100	136.1800	-0.837%	284,466	-19.372%
2024-10-28	136.4200	137.5200	136.2625	137.3300	+1.907%	359,363	-20.047%
2024-10-25	135.6900	136.2400	134.2700	134.7600	-0.766%	204,591	-18.523%
2024-10-24	136.9000	137.3000	135.2800	135.8000	+2.855%	325,424	-19.147%
2024-10-23	132.2600	133.0699	131.3500	132.0300	-1.064%	239,281	-16.838%
2024-10-22	132.6900	134.1500	132.5200	133.4500	+0.749%	253,224	-17.723%
2024-10-21	133.6200	133.8200	132.0000	132.4573	-2.101%	375,181	-17.106%
2024-10-18	136.0900	136.0900	135.0100	135.3000	+3.314%	478,693	-18.848%
2024-10-17	131.9500	132.7600	130.7800	130.9604	+0.507%	942,801	-16.159%
2024-10-16	129.9600	131.4900	129.7200	130.3000	+1.480%	1,081,753	-15.734%
2024-10-15	137.8600	137.9800	125.0000	128.4000	-7.937%	1,342,242	-14.487%
2024-10-14	139.2900	141.2400	138.4740	139.4700	-2.448%	281,106	-21.274%
2024-10-11	142.6200	143.6600	142.2900	142.9700	-0.708%	183,756	-23.201%
2024-10-10	143.4900	143.9900	142.4200	143.9900	-0.035%	294,919	-23.745%
2024-10-09	144.0000	144.7035	142.7100	144.0400	-0.442%	295,951	-23.772%
2024-10-08	144.0900	144.7800	142.8100	144.6800	-2.854%	196,165	-24.109%
2024-10-07	147.9800	149.9900	147.9300	148.9300	+1.520%	280,927	-26.275%
2024-10-04	144.7200	146.8700	144.3330	146.7000	+0.576%	281,622	-25.154%
2024-10-03	146.0900	146.3700	144.6601	145.8600	-1.219%	187,393	-24.723%
2024-10-02	146.9700	148.3700	146.3800	147.6600	+0.129%	239,005	-25.641%
2024-10-01	150.1500	150.2800	146.1600	147.4700	-3.997%	616,781	-25.545%
2024-09-30	155.0300	155.2200	153.2300	153.6100	-1.715%	365,201	-28.521%
2024-09-27	155.3700	157.4000	155.2300	156.2900	+2.177%	535,844	-29.747%
2024-09-26	149.9500	152.9600	149.0000	152.9600	+11.018%	862,186	-28.217%
2024-09-25	138.1500	138.3600	137.6000	137.7800	-0.311%	373,693	-20.308%
2024-09-24	136.9600	138.3900	136.0000	138.2100	+4.515%	582,153	-20.556%
2024-09-23	131.2700	132.9700	131.1600	132.2400	-0.362%	342,278	-16.970%
2024-09-20	133.1900	133.4200	131.8000	132.7200	-3.336%	452,544	-17.270%
2024-09-19	136.4100	137.7800	135.5300	137.3000	+3.001%	169,683	-20.030%
2024-09-18	134.4500	135.0000	132.3000	133.3000	-1.215%	263,193	-17.630%
2024-09-17	135.5200	135.7300	134.6500	134.9400	-0.214%	252,860	-18.631%
2024-09-16	134.7800	135.3900	134.0500	135.2300	+0.207%	357,334	-18.806%
2024-09-13	134.9600	136.0500	134.3600	134.9500	+0.052%	220,852	-18.637%
2024-09-12	133.3300	135.1000	133.0100	134.8800	-0.155%	480,696	-18.595%
2024-09-11	134.5600	135.4000	132.7000	135.0900	-0.199%	523,718	-18.722%
2024-09-10	135.4000	135.6000	134.1300	135.3600	-0.806%	404,268	-18.884%
2024-09-09	136.0300	137.0100	135.8000	136.4600	+0.575%	679,181	-19.538%
2024-09-06	137.1700	137.7000	135.0000	135.6800	-1.216%	1,334,828	-19.075%
2024-09-05	137.4200	138.1400	136.7200	137.3500	-3.479%	552,226	-20.059%
2024-09-04	141.7800	143.2300	141.7300	142.3000	-3.610%	234,650	-22.840%
2024-09-03	149.2300	149.6200	147.2600	147.6300	-0.966%	141,002	-25.626%
2024-08-30	149.9000	150.4300	148.1901	149.0700	-0.341%	97,481	-26.344%
2024-08-29	149.7000	150.8000	148.9200	149.5800	+1.143%	193,900	-26.595%
2024-08-28	149.1400	149.3200	147.1600	147.8900	-1.275%	125,593	-25.756%
2024-08-27	149.9200	150.5550	149.1400	149.8000	-1.512%	112,964	-26.703%
2024-08-26	152.6800	152.9600	151.8000	152.1000	-0.262%	202,766	-27.811%
2024-08-23	150.2000	152.5000	149.6735	152.5000	+1.768%	306,355	-28.001%
2024-08-22	152.5400	152.5700	149.8000	149.8500	-1.135%	197,359	-26.727%
2024-08-21	151.3600	151.9500	150.6400	151.5700	+0.557%	138,819	-27.559%
2024-08-20	150.1600	151.2700	150.0100	150.7300	+0.755%	305,162	-27.155%
2024-08-19	147.8200	149.7600	147.7900	149.6000	+2.917%	215,926	-26.605%
2024-08-16	144.6600	145.5400	144.2900	145.3600	+0.749%	178,082	-24.464%
2024-08-15	143.8400	144.8400	143.7900	144.2800	+1.491%	283,181	-23.899%
2024-08-14	141.5200	142.5900	141.5200	142.1600	+1.434%	207,395	-22.764%
2024-08-13	137.6400	140.3000	137.4700	140.1500	+1.031%	187,335	-21.656%
2024-08-12	138.9500	139.5500	138.3700	138.7200	-0.201%	207,689	-20.848%
2024-08-09	138.6100	139.4500	138.1000	139.0000	+0.361%	150,797	-21.008%
2024-08-08	136.9000	138.7800	136.5401	138.5000	+2.191%	280,468	-20.723%
2024-08-07	137.9000	138.7800	135.4200	135.5300	-0.441%	378,354	-18.985%
2024-08-06	134.7900	137.3300	134.5975	136.1300	-0.169%	437,976	-19.343%
2024-08-05	135.1700	137.8000	134.3100	136.3600	-1.339%	777,589	-19.479%
2024-08-02	137.7100	138.7700	136.8645	138.2100	+0.210%	848,290	-20.556%
2024-08-01	139.1600	139.9600	137.4900	137.9200	-1.794%	1,241,540	-20.389%
2024-07-31	142.3800	142.4800	140.0700	140.4400	-0.277%	1,335,366	-21.818%
2024-07-30	142.4500	142.5500	140.2000	140.8300	-1.026%	1,508,556	-22.034%
2024-07-29	141.0600	142.6900	140.9500	142.2900	-1.379%	880,547	-22.834%
2024-07-26	142.6300	144.8700	142.4560	144.2800	+1.008%	766,001	-23.899%
2024-07-25	140.9200	143.6900	140.5000	142.8400	+0.606%	821,029	-23.131%
2024-07-24	145.7100	146.1600	141.6800	141.9800	-2.860%	638,524	-22.666%
2024-07-23	150.6200	150.6600	144.3700	146.1600	-3.962%	515,128	-24.878%
2024-07-22	150.8800	152.7700	150.2800	152.1900	+2.831%	175,978	-27.854%
2024-07-19	148.2400	148.8300	147.7500	148.0000	-1.628%	308,769	-25.811%
2024-07-18	151.8100	152.2000	150.0000	150.4500	-0.239%	184,426	-27.020%
2024-07-17	150.8500	151.9700	150.5100	150.8100	-0.521%	267,245	-27.194%
2024-07-16	151.9100	151.9300	150.4400	151.6000	-1.122%	186,442	-27.573%
2024-07-15	154.1200	154.4500	152.9900	153.3200	-3.286%	243,039	-28.386%
2024-07-12	157.1800	159.0600	157.1400	158.5300	+2.855%	225,875	-30.739%
2024-07-11	154.2400	154.9600	153.7600	154.1300	+1.723%	279,558	-28.762%
2024-07-10	150.5400	151.7300	150.3400	151.5200	+2.144%	231,241	-27.535%
2024-07-09	150.0000	150.4000	148.1400	148.3400	-1.540%	258,832	-25.982%
2024-07-08	153.3500	153.5300	150.5300	150.6600	-3.343%	218,314	-27.121%
2024-07-05	156.1800	156.2800	154.0750	155.8700	+0.854%	207,522	-29.557%
2024-07-03	154.9400	155.3800	154.2300	154.5500	+0.684%	157,031	-28.956%
2024-07-02	152.1300	153.5100	151.6000	153.5000	+0.137%	350,668	-28.470%
2024-07-01	154.6800	155.1100	152.4000	153.2900	-0.039%	177,543	-28.372%
2024-06-28	152.6100	154.2000	152.4200	153.3500	+0.137%	203,217	-28.400%
2024-06-27	154.2800	154.6400	152.8500	153.1400	-1.537%	209,619	-28.302%
2024-06-26	154.3000	156.2399	153.7200	155.5300	-1.979%	239,105	-29.403%
2024-06-25	155.9200	158.9300	155.7100	158.6700	+2.131%	266,829	-30.800%
2024-06-24	155.7700	156.8300	155.0100	155.3600	+1.284%	171,111	-29.326%
2024-06-21	152.3400	153.9200	152.0000	153.3900	+0.537%	292,936	-28.418%
2024-06-20	152.9100	153.2600	152.1700	152.5700	+0.072%	567,550	-28.034%
2024-06-18	152.6100	152.9900	151.9200	152.4600	-1.702%	446,196	-27.982%
2024-06-17	152.3000	155.5600	151.3800	155.1000	+1.479%	299,874	-29.208%
2024-06-14	152.0000	153.0100	151.6100	152.8400	-2.866%	561,409	-28.161%
2024-06-13	158.8700	158.9100	156.5600	157.3500	-0.926%	184,155	-30.220%
2024-06-12	159.2800	159.9800	158.8200	158.8200	+0.031%	155,121	-30.866%
2024-06-11	158.6800	159.5100	157.4450	158.7700	-1.330%	219,833	-30.844%
2024-06-10	159.7400	161.4000	159.1300	160.9100	-2.212%	229,899	-31.764%
2024-06-07	164.3300	165.4500	163.9300	164.5500	-0.891%	68,997	-33.273%
2024-06-06	166.1700	166.4500	165.6301	166.0300	+0.777%	116,731	-33.868%
2024-06-05	163.8400	164.7500	162.6100	164.7500	+2.571%	125,929	-33.354%
2024-06-04	161.3700	161.8100	159.6700	160.6200	+0.019%	154,223	-31.641%
2024-06-03	160.6800	161.3425	159.3900	160.5900	-0.093%	193,555	-31.628%
2024-05-31	159.5800	160.7900	158.5100	160.7400	+1.152%	202,151	-31.692%
2024-05-30	158.0600	159.4200	157.7400	158.9100	+1.618%	395,731	-30.905%
2024-05-29	158.3400	159.0300	156.3800	156.3800	-3.290%	301,772	-29.787%
2024-05-28	162.3700	162.6600	161.0000	161.7000	-0.828%	142,180	-32.097%
2024-05-24	163.2200	163.4100	162.4500	163.0500	+1.079%	144,085	-32.659%
2024-05-23	163.8500	163.9600	160.7500	161.3100	-0.592%	148,662	-31.933%
2024-05-22	163.5900	163.7300	161.4100	162.2700	-2.599%	141,312	-32.336%
2024-05-21	167.2800	167.4300	166.2500	166.6000	-1.333%	136,520	-34.094%
2024-05-20	169.9500	170.1700	168.4500	168.8500	-0.933%	102,456	-34.972%
2024-05-17	169.4100	170.6000	169.0400	170.4400	+0.088%	87,128	-35.579%
2024-05-16	170.4000	171.5900	169.8800	170.2900	-0.543%	126,532	-35.522%
2024-05-15	170.1500	171.7100	170.0600	171.2200	-0.407%	196,698	-35.873%
2024-05-14	170.8600	172.0800	169.6700	171.9200	+1.879%	113,919	-36.134%
2024-05-13	169.1100	169.4700	168.1900	168.7500	-0.460%	109,193	-34.934%
2024-05-10	170.2400	170.6300	169.3870	169.5300	-0.353%	125,482	-35.233%
2024-05-09	168.1900	170.6600	168.1500	170.1300	+0.171%	75,230	-35.462%
2024-05-08	170.0000	170.7400	169.2500	169.8400	-0.217%	86,045	-35.352%
2024-05-07	169.7400	170.5500	169.4000	170.2100	+0.716%	147,282	-35.492%
2024-05-06	168.0700	169.3100	167.5700	169.0000	+0.297%	123,358	-35.030%
2024-05-03	170.3000	170.7700	168.1500	168.5000	+2.158%	92,461	-34.837%
2024-05-02	165.5100	165.5100	163.3525	164.9400	+0.561%	103,345	-33.431%
2024-05-01	164.1700	167.5099	163.4100	164.0200	-0.079%	111,974	-33.058%
2024-04-30	165.4700	166.9000	164.1500	164.1500	-1.695%	106,828	-33.111%
2024-04-29	167.2600	167.5899	166.0000	166.9800	-1.365%	126,734	-34.244%
2024-04-26	168.8600	170.5800	168.2800	169.2900	+0.822%	127,753	-35.141%
2024-04-25	165.2000	168.9600	165.0000	167.9100	-2.162%	212,462	-34.608%
2024-04-24	172.5000	172.6200	170.4400	171.6200	-0.111%	191,423	-36.022%
2024-04-23	169.8600	172.2600	169.5100	171.8100	+1.729%	262,862	-36.093%
2024-04-22	168.0400	170.0000	167.6400	168.8900	+0.422%	124,702	-34.988%
2024-04-19	168.6100	169.1700	167.3715	168.1800	-1.175%	121,968	-34.713%
2024-04-18	169.3800	172.0000	168.6400	170.1800	-0.331%	176,822	-35.481%
2024-04-17	174.4900	174.6900	170.0000	170.7450	-0.914%	227,031	-35.694%
2024-04-16	167.1100	174.1500	161.4900	172.3200	+3.093%	391,112	-36.282%
2024-04-15	170.5500	170.7644	167.0800	167.1500	+1.052%	169,864	-34.311%
2024-04-12	166.2500	166.9700	164.7601	165.4100	-3.337%	157,565	-33.620%
2024-04-11	170.8200	171.3600	168.1100	171.1200	+0.523%	119,464	-35.835%
2024-04-10	169.2200	170.8999	168.5000	170.2300	-1.907%	194,091	-35.500%
2024-04-09	174.0000	174.2600	171.9401	173.5400	-1.089%	128,429	-36.730%
2024-04-08	174.4700	175.5700	174.4000	175.4500	+1.375%	127,395	-37.419%
2024-04-05	172.8400	173.9300	172.2700	173.0700	-0.740%	201,608	-36.558%
2024-04-04	178.2000	178.6400	174.2300	174.3600	-1.363%	113,220	-37.027%
2024-04-03	176.5200	177.5800	176.2200	176.7700	-0.226%	216,685	-37.886%
2024-04-02	176.8700	177.6000	176.1600	177.1700	-1.550%	162,378	-38.026%
2024-04-01	180.6100	181.9300	179.9400	179.9600	-0.591%	113,244	-38.987%
2024-03-28	180.2600	181.1700	180.0100	181.0300	+0.589%	331,225	-39.348%
2024-03-27	178.2000	180.3900	178.1700	179.9700	+1.580%	101,763	-38.990%
2024-03-26	178.8800	179.3160	177.1700	177.1700	-0.762%	164,886	-38.026%
2024-03-25	177.9300	179.1630	177.8800	178.5300	-0.151%	132,046	-38.498%
2024-03-22	179.9700	180.1000	178.2800	178.8000	-2.268%	160,259	-38.591%
2024-03-21	185.6400	186.0700	182.0600	182.9500	-1.819%	312,746	-39.984%
2024-03-20	182.7300	186.6000	182.5500	186.3400	+3.845%	193,228	-41.076%
2024-03-19	185.8100	187.1900	178.6000	179.4400	-3.532%	331,360	-38.810%
2024-03-18	187.0100	187.1900	186.0000	186.0100	-1.478%	230,857	-40.971%
2024-03-15	188.7600	190.2000	187.3100	188.8000	-0.887%	203,583	-41.844%
2024-03-14	190.8200	191.6300	189.6000	190.4900	+0.379%	394,343	-42.360%
2024-03-13	188.9000	190.5000	188.8500	189.7700	+1.076%	131,894	-42.141%
2024-03-12	184.5400	187.8050	183.4225	187.7500	+1.017%	220,522	-41.519%
2024-03-11	185.1900	186.2000	183.7500	185.8600	+1.071%	124,912	-40.924%
2024-03-08	186.0500	186.1300	183.7400	183.8900	-0.298%	156,008	-40.291%
2024-03-07	183.2600	184.5000	182.9020	184.4400	+1.642%	107,534	-40.469%
2024-03-06	182.2200	182.3900	181.0300	181.4600	+1.131%	161,843	-39.491%
2024-03-05	180.2300	181.0750	178.5500	179.4300	-1.547%	161,927	-38.807%
2024-03-04	182.4600	182.8400	181.5600	182.2500	-0.908%	119,208	-39.754%
2024-03-01	183.5500	184.2000	182.2700	183.9200	+0.514%	104,863	-40.301%
2024-02-29	182.4900	183.6000	181.6400	182.9800	-0.673%	154,908	-39.994%
2024-02-28	182.7200	184.5000	182.5500	184.2200	-0.016%	138,745	-40.398%
2024-02-27	183.2800	184.6300	183.2300	184.2500	+0.755%	108,975	-40.408%
2024-02-26	182.9100	183.3700	182.1000	182.8700	-0.511%	186,404	-39.958%
2024-02-23	183.5000	184.2500	183.0300	183.8100	+0.823%	237,651	-40.265%
2024-02-22	180.2400	182.6200	180.0295	182.3100	+1.679%	187,000	-39.773%
2024-02-21	177.1200	179.3000	177.0001	179.3000	+0.949%	235,403	-38.762%
2024-02-20	176.2600	177.7700	176.1600	177.6150	+1.280%	172,250	-38.181%
2024-02-16	176.2300	177.0000	175.2500	175.3700	-0.725%	253,064	-37.390%
2024-02-15	175.4600	176.6600	174.6760	176.6500	+1.939%	330,692	-37.844%
2024-02-14	171.4900	173.3100	171.3100	173.2900	+1.464%	252,824	-36.639%
2024-02-13	171.5100	172.3500	169.7600	170.7900	-3.114%	159,441	-35.711%
2024-02-12	175.6900	177.4000	175.6400	176.2800	+0.731%	162,588	-37.713%
2024-02-09	174.0100	175.2100	172.8500	175.0000	+1.226%	178,012	-37.258%
2024-02-08	172.4800	173.8200	171.9100	172.8800	+2.051%	175,001	-36.488%
2024-02-07	169.2400	170.0000	168.6700	169.4050	+0.686%	128,915	-35.186%
2024-02-06	166.4700	168.2500	166.2400	168.2500	+0.059%	162,689	-34.741%
2024-02-05	167.1900	168.5800	166.4700	168.1500	-0.065%	220,756	-34.702%
2024-02-02	168.3200	168.5700	167.0800	168.2600	-0.190%	173,099	-34.744%
2024-02-01	167.0400	168.8000	166.3900	168.5800	+1.432%	180,666	-34.868%
2024-01-31	168.4900	169.2000	166.0800	166.2000	-2.068%	256,740	-33.936%
2024-01-30	169.7400	170.1600	168.8000	169.7100	+0.450%	207,598	-35.302%
2024-01-29	167.4700	169.3000	167.1950	168.9500	+0.715%	183,657	-35.011%
2024-01-26	167.0300	169.3400	166.8400	167.7500	+7.188%	334,601	-34.546%
2024-01-25	147.9800	157.1800	147.5500	156.5000	+4.717%	487,338	-29.841%
2024-01-24	150.0900	150.1800	148.6100	149.4500	+2.644%	288,620	-26.531%
2024-01-23	145.1500	145.8000	144.8200	145.6000	+0.824%	235,847	-24.589%
2024-01-22	144.2100	144.8500	143.9500	144.4100	-0.304%	296,529	-23.967%
2024-01-19	142.6100	144.8800	142.0350	144.8500	+0.069%	212,863	-24.198%
2024-01-18	144.4300	144.8900	143.6100	144.7500	+2.319%	215,494	-24.146%
2024-01-17	140.4100	141.6000	139.7400	141.4700	-2.022%	301,582	-22.387%
2024-01-16	144.5000	145.2000	144.0000	144.3900	-1.749%	241,688	-23.957%
2024-01-12	145.8400	147.6000	145.6300	146.9600	-1.250%	266,615	-25.286%
2024-01-11	148.9500	149.4500	146.7000	148.8200	-0.958%	544,634	-26.220%
2024-01-10	149.3800	150.6500	149.0455	150.2600	+1.049%	100,545	-26.927%
2024-01-09	149.0000	149.8200	148.5000	148.7000	-2.396%	172,570	-26.161%
2024-01-08	149.7400	152.6000	149.6520	152.3500	+1.033%	229,761	-27.930%
2024-01-05	150.1600	152.5300	150.0500	150.7920	-1.068%	96,652	-27.185%
2024-01-04	151.8300	153.2000	151.7600	152.4200	+0.309%	120,530	-27.963%
2024-01-03	151.7000	153.0700	151.1600	151.9500	-3.963%	161,105	-27.740%
2024-01-02	158.4300	158.9200	157.6900	158.2200	-2.604%	215,452	-30.604%
2023-12-29	162.5900	163.2500	161.7100	162.4500	+0.303%	94,825	-32.411%
2023-12-28	161.9500	162.5300	161.6400	161.9600	-1.002%	97,409	-32.206%
2023-12-27	163.0600	163.8800	162.9600	163.6000	-0.256%	86,093	-32.886%
2023-12-26	163.0200	164.4400	162.2500	164.0200	+0.898%	78,527	-33.058%
2023-12-22	163.2300	163.3200	162.1500	162.5600	-1.023%	63,674	-32.456%
2023-12-21	163.0700	164.2400	162.0000	164.2400	+1.590%	141,714	-33.147%
2023-12-20	163.3500	164.3000	161.4500	161.6700	-1.343%	188,161	-32.084%
2023-12-19	162.3400	164.1500	162.2800	163.8700	+1.067%	100,084	-32.996%
2023-12-18	161.8000	162.5000	160.9700	162.1400	-0.203%	150,711	-32.281%
2023-12-15	163.4200	164.1200	162.1100	162.4700	-1.216%	201,706	-32.419%
2023-12-14	164.0000	165.0000	162.7400	164.4700	+1.606%	247,040	-33.241%
2023-12-13	159.1700	162.0000	158.0000	161.8700	+2.036%	209,338	-32.168%
2023-12-12	158.8000	159.0600	157.8501	158.6400	-0.788%	192,157	-30.787%
2023-12-11	158.3200	159.9900	158.1700	159.9000	+0.175%	264,952	-31.333%
2023-12-08	156.7300	160.5100	156.5900	159.6200	+3.187%	156,147	-31.212%
2023-12-07	154.1000	154.8800	153.2100	154.6900	+0.204%	347,775	-29.020%
2023-12-06	153.5200	155.4100	153.0200	154.3748	+0.341%	265,987	-28.875%
2023-12-05	152.6700	154.6100	152.0800	153.8500	+1.571%	141,177	-28.632%
2023-12-04	150.5000	151.9600	149.6100	151.4700	+0.046%	156,827	-27.511%
2023-12-01	148.2200	151.5100	148.0100	151.4000	-0.257%	196,028	-27.478%
2023-11-30	151.3000	152.4000	150.0000	151.7900	+0.198%	233,089	-27.664%
2023-11-29	150.6800	151.9200	148.6900	151.4900	+1.155%	95,859	-27.521%
2023-11-28	148.8400	150.6400	148.0300	149.7600	-1.925%	174,801	-26.683%
2023-11-27	153.5100	154.1100	152.1900	152.7000	-1.318%	145,962	-28.095%
2023-11-24	154.1600	154.9300	153.9480	154.7400	-0.361%	65,317	-29.043%
2023-11-22	154.9000	155.5800	154.0000	155.3000	+0.785%	177,211	-29.299%
2023-11-21	154.4400	154.6300	153.6300	154.0900	-2.289%	206,862	-28.744%
2023-11-20	156.4400	157.9500	156.3200	157.7000	+1.742%	248,996	-30.375%
2023-11-17	154.3700	155.2400	153.3500	155.0000	+1.234%	162,191	-29.162%
2023-11-16	152.5000	154.0400	152.4600	153.1100	-1.758%	156,031	-28.288%
2023-11-15	155.4100	156.2600	155.1300	155.8500	+1.293%	119,799	-29.548%

.dark-mode .p0SVHJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p0SVHJ{ color: #333333; background-color: white; border: 2px solid #333333; }LVMUYLVMH-MOET H/L/V UNSP/ADRstock OTC ADR

LVMUY
LVMH-MOET H/L/V UNSP/ADR
stock OTC ADR