Dark

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

EOD

Mar 4, 2026

118.72USD+0.568%(+0.67)303,070

Pre-market

0.00USD-100.000%(-118.05)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-04	117.2300	118.7200	116.7300	118.7200	+0.568%	303,070	0.000%
2026-03-03	115.0000	119.0600	114.8900	118.0500	-2.808%	323,242	+0.568%
2026-03-02	121.8300	122.8500	121.1500	121.4600	-4.886%	608,938	-2.256%
2026-02-27	128.9000	129.3200	126.6600	127.7000	-1.890%	200,608	-7.032%
2026-02-26	130.6400	131.4889	129.3200	130.1600	-0.322%	293,409	-8.789%
2026-02-25	130.8600	131.0100	129.5000	130.5800	-1.901%	167,622	-9.083%
2026-02-24	132.8500	133.3300	131.8570	133.1100	+1.409%	267,083	-10.811%
2026-02-23	133.1000	133.2200	131.0800	131.2600	+0.214%	579,112	-9.554%
2026-02-20	128.4200	131.6300	128.3400	130.9800	+4.491%	335,935	-9.360%
2026-02-19	123.7000	125.6400	123.3400	125.3500	+0.024%	298,786	-5.289%
2026-02-18	124.0400	126.9900	124.0000	125.3200	+0.136%	440,054	-5.267%
2026-02-17	124.2700	125.4300	123.5950	125.1500	+2.330%	305,725	-5.138%
2026-02-13	121.8700	123.0300	121.4150	122.3000	-1.084%	341,012	-2.927%
2026-02-12	125.1300	125.4000	123.1400	123.6400	-1.143%	470,652	-3.979%
2026-02-11	125.6200	125.9650	124.2700	125.0700	-1.914%	513,716	-5.077%
2026-02-10	126.9900	128.6300	126.9900	127.5100	+0.055%	225,596	-6.894%
2026-02-09	127.2000	127.7500	126.7800	127.4400	+0.576%	239,820	-6.842%
2026-02-06	126.0800	127.0740	125.9300	126.7100	+0.404%	195,572	-6.306%
2026-02-05	127.0400	127.6100	125.3500	126.2000	-0.237%	300,600	-5.927%
2026-02-04	124.9500	126.9900	124.9200	126.5000	+1.387%	323,317	-6.150%
2026-02-03	124.2500	125.2780	123.2800	124.7700	-2.149%	433,316	-4.849%
2026-02-02	128.5000	128.7700	126.8301	127.5100	-1.369%	435,504	-6.894%
2026-01-30	130.4200	131.0775	129.0000	129.2800	-1.011%	274,397	-8.168%
2026-01-29	131.4100	131.4600	129.4100	130.6000	+0.920%	544,494	-9.096%
2026-01-28	129.8100	132.0400	129.3500	129.4100	-5.712%	548,622	-8.261%
2026-01-27	140.3500	142.7200	136.7000	137.2500	-1.609%	573,281	-13.501%
2026-01-26	139.7600	140.6020	139.2100	139.4950	-0.197%	186,636	-14.893%
2026-01-23	138.2300	139.8500	137.8200	139.7700	+0.107%	139,690	-15.060%
2026-01-22	139.2500	140.3700	139.1400	139.6200	+0.918%	204,205	-14.969%
2026-01-21	136.5000	140.0500	135.7720	138.3500	+4.062%	821,785	-14.189%
2026-01-20	133.2800	134.3800	132.7700	132.9500	-5.963%	269,778	-10.703%
2026-01-16	141.3500	141.8200	139.5400	141.3800	-2.139%	183,837	-16.028%
2026-01-15	147.3900	147.4800	144.4500	144.4700	-2.602%	201,881	-17.824%
2026-01-14	150.3900	150.8500	147.7100	148.3300	-1.265%	265,509	-19.962%
2026-01-13	151.5700	152.2100	149.9600	150.2300	-1.138%	273,629	-20.975%
2026-01-12	152.8900	152.9500	150.1550	151.9600	-0.072%	298,573	-21.874%
2026-01-09	151.0000	152.1000	149.9460	152.0700	+2.404%	146,703	-21.931%
2026-01-08	145.9600	148.8100	145.9500	148.5000	+0.972%	188,018	-20.054%
2026-01-07	146.2100	147.8300	144.8899	147.0700	-2.648%	153,569	-19.277%
2026-01-06	148.9700	151.3300	148.8500	151.0700	+0.285%	148,554	-21.414%
2026-01-05	149.4400	150.7000	149.1550	150.6400	-0.133%	136,216	-21.190%
2026-01-02	151.1600	151.4700	149.7300	150.8400	+0.020%	140,985	-21.294%
2025-12-31	151.8800	151.8800	149.5000	150.8100	+0.533%	69,472	-21.278%
2025-12-30	149.0000	150.8300	149.0000	150.0100	+0.610%	103,982	-20.859%
2025-12-29	149.7200	149.7200	148.1700	149.1000	-0.301%	120,321	-20.376%
2025-12-26	148.6800	149.9000	148.0100	149.5500	+0.134%	75,975	-20.615%
2025-12-24	148.0300	149.4200	148.0300	149.3500	+0.899%	74,640	-20.509%
2025-12-23	148.0900	148.2700	147.6000	148.0200	+0.142%	129,051	-19.795%
2025-12-22	147.7800	148.1000	147.1100	147.8100	+0.190%	184,156	-19.681%
2025-12-19	148.8000	149.4000	147.1900	147.5300	-0.647%	282,935	-19.528%
2025-12-18	148.4000	150.2000	146.9100	148.4900	+0.487%	186,186	-20.048%
2025-12-17	147.3700	148.9000	147.3000	147.7700	-1.051%	181,348	-19.659%
2025-12-16	149.0400	150.6699	148.7800	149.3400	+1.351%	133,087	-20.504%
2025-12-15	147.6500	148.3600	146.3100	147.3500	+0.224%	126,419	-19.430%
2025-12-12	147.0000	147.6800	146.5200	147.0200	-0.109%	126,697	-19.249%
2025-12-11	146.8100	148.0899	146.6600	147.1800	+0.581%	202,275	-19.337%
2025-12-10	142.9700	147.0000	142.5200	146.3300	+2.400%	149,158	-18.868%
2025-12-09	143.5200	143.8200	142.8400	142.9000	-1.475%	194,406	-16.921%
2025-12-08	144.8800	145.7900	144.0725	145.0400	-0.732%	190,485	-18.147%
2025-12-05	145.0600	146.7900	144.7200	146.1100	-0.936%	109,526	-18.746%
2025-12-04	147.6800	147.8899	146.9100	147.4900	-0.075%	113,082	-19.506%
2025-12-03	147.0000	147.8100	146.2500	147.6000	-0.264%	127,733	-19.566%
2025-12-02	148.7000	149.0000	147.2400	147.9900	-0.310%	234,215	-19.778%
2025-12-01	147.7800	149.1365	147.4100	148.4500	+0.128%	206,100	-20.027%
2025-11-28	146.8500	148.3300	146.4000	148.2600	+2.354%	253,191	-19.924%
2025-11-26	144.3600	145.2800	144.2200	144.8500	+1.075%	156,374	-18.039%
2025-11-25	143.1600	144.0000	142.5400	143.3100	+0.329%	173,249	-17.159%
2025-11-24	143.4300	143.8500	142.3000	142.8400	-0.909%	192,695	-16.886%
2025-11-21	142.2400	144.7600	142.1500	144.1500	+2.394%	181,555	-17.641%
2025-11-20	143.2300	144.3640	140.4500	140.7800	-0.043%	259,212	-15.670%
2025-11-19	141.6500	141.8500	140.0100	140.8400	-0.565%	340,245	-15.706%
2025-11-18	142.6900	142.9800	140.3000	141.6400	-1.262%	263,137	-16.182%
2025-11-17	144.1800	145.0500	142.5000	143.4500	-3.068%	258,013	-17.239%
2025-11-14	147.0900	148.4000	147.0400	147.9900	+0.571%	246,845	-19.778%
2025-11-13	149.9300	150.8700	147.0001	147.1500	-1.991%	231,807	-19.320%
2025-11-12	149.0000	150.5600	148.9800	150.1400	+2.122%	488,652	-20.927%
2025-11-11	147.3200	148.1900	146.3100	147.0200	+2.133%	228,126	-19.249%
2025-11-10	142.9300	143.9800	142.2750	143.9500	+2.237%	154,146	-17.527%
2025-11-07	139.8400	140.9500	138.9100	140.8000	+1.609%	154,855	-15.682%
2025-11-06	139.7500	140.0800	137.9700	138.5700	-1.661%	198,004	-14.325%
2025-11-05	140.4600	141.7690	140.1900	140.9100	+1.330%	167,087	-15.748%
2025-11-04	139.9200	140.7200	139.0500	139.0600	-2.352%	230,780	-14.627%
2025-11-03	141.8300	142.7600	141.4110	142.4100	+0.707%	497,327	-16.635%
2025-10-31	140.3900	141.5800	139.6200	141.4100	+0.376%	223,920	-16.046%
2025-10-30	140.4700	141.5299	140.3400	140.8800	-2.085%	403,949	-15.730%
2025-10-29	142.6300	144.9900	142.2700	143.8800	+0.629%	316,906	-17.487%
2025-10-28	142.7200	143.8185	142.2900	142.9800	+0.704%	441,447	-16.967%
2025-10-27	140.9600	142.7100	140.7960	141.9800	-0.056%	166,056	-16.383%
2025-10-24	142.5700	142.9200	141.5600	142.0600	-1.627%	129,082	-16.430%
2025-10-23	145.8300	145.9700	143.5200	144.4100	+0.035%	138,583	-17.790%
2025-10-22	143.2500	145.9000	143.0900	144.3600	+1.376%	215,250	-17.761%
2025-10-21	143.1600	143.7600	142.2700	142.4000	+0.056%	161,765	-16.629%
2025-10-20	142.1300	143.3900	141.9400	142.3200	+0.228%	256,717	-16.582%
2025-10-17	140.7400	142.0000	140.5500	141.9960	+1.629%	303,503	-16.392%
2025-10-16	140.0200	141.0000	139.6000	139.7200	+0.518%	313,753	-15.030%
2025-10-15	138.0000	139.5000	137.6000	139.0000	+2.176%	333,043	-14.590%
2025-10-14	122.3600	136.0400	122.1400	136.0400	+8.823%	490,447	-12.732%
2025-10-13	125.6900	125.6900	123.8400	125.0100	-0.390%	162,074	-5.032%
2025-10-10	129.4800	129.5200	125.3800	125.5000	-2.220%	372,604	-5.402%
2025-10-09	132.0400	132.0800	128.2000	128.3500	-3.800%	520,493	-7.503%
2025-10-08	132.9200	134.0000	132.6900	133.4200	+2.734%	202,860	-11.018%
2025-10-07	129.9300	131.2100	129.5700	129.8700	+0.008%	294,780	-8.586%
2025-10-06	127.1700	132.0000	125.7360	129.8600	+0.069%	269,203	-8.578%
2025-10-03	128.1700	129.9400	128.1300	129.7700	+1.914%	147,924	-8.515%
2025-10-02	127.6000	127.8000	126.5800	127.3330	+3.112%	138,498	-6.764%
2025-10-01	123.9200	124.5100	122.7100	123.4900	+0.965%	177,991	-3.863%
2025-09-30	122.3800	122.7400	121.3300	122.3100	-0.553%	242,662	-2.935%
2025-09-29	122.5600	123.3000	122.4970	122.9900	+1.838%	304,476	-3.472%
2025-09-26	119.9500	120.9200	119.8180	120.7700	+1.916%	225,145	-1.697%
2025-09-25	118.7000	118.8999	117.7525	118.5000	-0.986%	279,835	+0.186%
2025-09-24	119.7900	120.2100	119.4100	119.6800	-2.810%	263,493	-0.802%
2025-09-23	123.8000	125.0000	122.9300	123.1400	+2.166%	307,953	-3.589%
2025-09-22	119.5700	120.5300	118.7800	120.5290	+0.240%	592,701	-1.501%
2025-09-19	121.3200	121.5900	119.7900	120.2400	-1.523%	152,461	-1.264%
2025-09-18	123.0500	123.1600	121.4801	122.1000	+1.227%	157,280	-2.768%
2025-09-17	120.2200	122.1800	120.0000	120.6200	+0.066%	150,136	-1.575%
2025-09-16	120.6700	120.7300	119.1400	120.5400	+1.448%	252,453	-1.510%
2025-09-15	117.7900	118.8400	117.5400	118.8200	+3.133%	242,757	-0.084%
2025-09-12	115.4700	115.7350	114.5600	115.2100	+0.383%	190,350	+3.047%
2025-09-11	114.0800	114.7700	113.4350	114.7700	+0.464%	217,469	+3.442%
2025-09-10	114.8500	115.0000	114.0000	114.2400	-1.052%	289,833	+3.922%
2025-09-09	115.8900	116.2100	114.4700	115.4545	-1.177%	317,758	+2.828%
2025-09-08	116.7300	116.8700	116.0350	116.8300	+0.603%	420,124	+1.618%
2025-09-05	115.1200	117.1250	115.0700	116.1300	-0.386%	136,525	+2.230%
2025-09-04	116.6100	117.2100	116.0100	116.5800	-4.207%	443,660	+1.836%
2025-09-03	121.1400	121.9900	120.8400	121.7000	+0.837%	246,576	-2.449%
2025-09-02	119.5400	120.7109	119.2900	120.6893	+2.218%	764,835	-1.632%
2025-08-29	119.1500	119.6400	117.4400	118.0700	-1.813%	378,489	+0.551%
2025-08-28	120.9800	121.2500	119.4400	120.2500	+2.961%	448,879	-1.272%
2025-08-27	116.5800	117.5600	116.0670	116.7920	+2.819%	183,179	+1.651%
2025-08-26	114.7400	114.7900	113.0600	113.5900	+0.549%	149,461	+4.516%
2025-08-25	114.5900	114.9550	112.8401	112.9700	-2.721%	220,118	+5.090%
2025-08-22	112.8300	116.7200	112.7800	116.1300	+3.263%	375,685	+2.230%
2025-08-21	113.0700	113.2000	112.1300	112.4600	-2.149%	140,987	+5.566%
2025-08-20	115.6300	116.2650	114.7700	114.9300	+0.780%	256,702	+3.298%
2025-08-19	113.8200	114.5000	113.3500	114.0400	+2.324%	388,359	+4.104%
2025-08-18	109.9500	111.5200	109.8300	111.4500	-0.482%	298,871	+6.523%
2025-08-15	110.9000	112.0900	110.8400	111.9900	+1.275%	341,906	+6.009%
2025-08-14	109.2400	110.5800	109.1600	110.5800	+0.290%	248,927	+7.361%
2025-08-13	108.4200	110.2600	108.2460	110.2600	+2.941%	167,068	+7.673%
2025-08-12	105.0500	107.2100	104.8200	107.1100	+0.781%	273,451	+10.839%
2025-08-11	107.0500	107.3400	105.5600	106.2800	-1.383%	230,149	+11.705%
2025-08-08	107.1300	108.6200	106.8000	107.7700	+0.438%	181,421	+10.161%
2025-08-07	108.2600	108.7200	106.8900	107.3000	+0.548%	411,062	+10.643%
2025-08-06	106.7000	106.8900	105.9700	106.7150	+0.865%	167,535	+11.250%
2025-08-05	105.1100	105.9900	104.7700	105.8000	-0.899%	243,540	+12.212%
2025-08-04	107.0200	107.1100	106.5600	106.7600	+0.206%	228,783	+11.203%
2025-08-01	107.0000	107.3100	105.7800	106.5400	-1.004%	709,829	+11.432%
2025-07-31	107.9600	109.0100	107.5700	107.6200	-1.824%	346,926	+10.314%
2025-07-30	110.8000	111.2100	109.0000	109.6200	-0.707%	499,581	+8.301%
2025-07-29	110.4900	110.9700	109.4550	110.4000	-3.005%	518,289	+7.536%
2025-07-28	114.2700	114.2900	113.1800	113.8200	-1.820%	491,628	+4.305%
2025-07-25	112.1400	115.9300	111.8100	115.9300	+5.391%	636,308	+2.407%
2025-07-24	109.8100	113.0000	109.1000	110.0000	-3.711%	824,272	+7.927%
2025-07-23	112.3900	114.5000	111.8300	114.2400	+4.034%	462,644	+3.922%
2025-07-22	109.3150	109.9200	108.5500	109.8100	+0.789%	299,586	+8.114%
2025-07-21	108.8600	109.8700	108.5000	108.9500	-0.702%	340,164	+8.967%
2025-07-18	111.1600	111.2100	109.6300	109.7200	-0.948%	489,750	+8.203%
2025-07-17	111.7800	112.4400	110.0700	110.7700	-0.512%	541,864	+7.177%
2025-07-16	109.9500	112.0100	109.7200	111.3400	+0.460%	313,230	+6.628%
2025-07-15	112.6700	112.7900	110.6500	110.8300	-1.159%	891,305	+7.119%
2025-07-14	111.6700	112.4300	111.5000	112.1300	-1.735%	324,271	+5.877%
2025-07-11	114.7800	114.9300	114.0000	114.1100	-3.264%	293,740	+4.040%
2025-07-10	116.1100	118.3400	115.8300	117.9600	+2.476%	334,739	+0.644%
2025-07-09	113.7900	115.1100	113.5300	115.1100	+1.000%	233,187	+3.136%
2025-07-08	111.8700	114.0500	111.3600	113.9700	+2.519%	475,672	+4.168%
2025-07-07	111.4300	112.0150	110.7700	111.1700	-2.534%	653,818	+6.791%
2025-07-03	115.6800	115.7950	113.9100	114.0600	-1.178%	234,132	+4.086%
2025-07-02	114.7700	115.9700	113.7300	115.4200	+3.907%	838,753	+2.859%
2025-07-01	108.4600	111.1500	108.2700	111.0800	+5.730%	350,809	+6.878%
2025-06-30	105.1900	105.2688	104.3000	105.0600	-0.048%	617,434	+13.002%
2025-06-27	103.8900	105.7000	103.8120	105.1100	+2.737%	603,022	+12.948%
2025-06-26	103.0400	103.0799	102.1600	102.3100	-1.226%	761,063	+16.039%
2025-06-25	103.8200	103.9500	103.1000	103.5800	-2.098%	434,065	+14.617%
2025-06-24	104.5700	106.1200	104.3100	105.8000	+1.060%	635,811	+12.212%
2025-06-23	101.8300	104.7500	101.8000	104.6900	+1.493%	420,573	+13.401%
2025-06-20	104.3200	104.4000	103.1500	103.1500	-2.918%	742,436	+15.095%
2025-06-18	106.0300	107.3700	105.7700	106.2500	+0.663%	300,586	+11.736%
2025-06-17	106.5900	106.8200	105.5300	105.5500	-1.814%	500,020	+12.477%
2025-06-16	107.6800	108.9500	107.4400	107.5000	+1.406%	680,895	+10.437%
2025-06-13	105.8700	107.0100	105.6700	106.0100	-2.187%	607,626	+11.989%
2025-06-12	108.9300	109.2300	108.0910	108.3800	+0.800%	457,993	+9.541%
2025-06-11	109.7100	109.8800	107.3500	107.5200	-0.674%	950,763	+10.417%
2025-06-10	107.6700	108.5900	107.4450	108.2500	+1.055%	1,016,450	+9.672%
2025-06-09	107.8400	108.0500	107.1100	107.1200	-0.372%	642,167	+10.829%
2025-06-06	107.6600	107.7900	107.0000	107.5200	+0.334%	416,259	+10.417%
2025-06-05	108.6700	108.8400	107.0000	107.1620	-1.578%	1,404,708	+10.786%
2025-06-04	108.1700	109.4300	108.1200	108.8800	+0.871%	446,335	+9.037%
2025-06-03	106.9600	108.2300	106.8100	107.9400	-1.515%	399,228	+9.987%
2025-06-02	108.5200	109.6800	108.2000	109.6000	+0.698%	659,772	+8.321%
2025-05-30	108.7800	109.1399	108.0000	108.8400	-0.101%	344,909	+9.078%
2025-05-29	110.0800	110.1400	108.7450	108.9500	-0.174%	388,033	+8.967%
2025-05-28	109.5500	109.5800	108.7600	109.1400	-0.483%	545,906	+8.778%
2025-05-27	109.4000	109.8500	108.4400	109.6700	+0.818%	797,654	+8.252%
2025-05-23	106.6200	109.3700	106.5700	108.7800	-0.721%	270,045	+9.138%
2025-05-22	107.9300	110.0300	107.8100	109.5700	-1.244%	347,857	+8.351%
2025-05-21	112.2200	113.7500	110.2801	110.9500	-2.462%	372,508	+7.003%
2025-05-20	112.6100	113.9300	112.5600	113.7500	+1.219%	264,418	+4.369%
2025-05-19	111.4800	112.5419	111.4400	112.3800	-0.390%	423,460	+5.642%
2025-05-16	112.3600	112.9400	111.6300	112.8200	-0.441%	695,806	+5.230%
2025-05-15	113.8500	114.1100	113.0000	113.3200	-3.021%	405,640	+4.765%
2025-05-14	117.3900	118.0000	116.6400	116.8500	-2.568%	283,067	+1.600%
2025-05-13	120.1100	120.3000	119.2850	119.9300	+1.541%	357,885	-1.009%
2025-05-12	118.4300	118.5000	116.7900	118.1100	+5.352%	574,721	+0.516%
2025-05-09	111.7800	112.2400	111.2400	112.1100	+2.105%	348,896	+5.896%
2025-05-08	110.9300	111.0500	109.2100	109.7990	-0.337%	452,723	+8.125%
2025-05-07	110.1400	110.8500	109.3436	110.1700	-0.524%	522,582	+7.761%
2025-05-06	110.7100	111.6090	110.3200	110.7500	-0.090%	289,128	+7.196%
2025-05-05	111.8400	111.9800	110.8100	110.8500	-1.440%	477,433	+7.100%
2025-05-02	111.7800	112.9900	111.6900	112.4700	+1.783%	247,987	+5.557%
2025-05-01	112.5700	112.6000	110.3700	110.5000	+0.118%	511,415	+7.439%
2025-04-30	110.4300	111.4000	109.7500	110.3700	-1.455%	306,688	+7.565%
2025-04-29	112.1600	112.4900	111.3900	112.0000	-1.883%	351,044	+6.000%
2025-04-28	114.5000	114.7100	113.4800	114.1500	-0.323%	317,389	+4.004%
2025-04-25	113.5600	115.8365	113.0300	114.5200	+0.228%	746,735	+3.667%
2025-04-24	113.4900	114.6700	112.8600	114.2600	+2.173%	331,922	+3.903%
2025-04-23	113.2300	115.3000	110.0000	111.8300	+0.386%	386,907	+6.161%
2025-04-22	108.7600	112.1500	108.3200	111.4000	+2.938%	553,107	+6.571%
2025-04-21	110.5000	111.2000	107.1300	108.2200	-1.205%	514,868	+9.702%
2025-04-17	109.8600	110.9800	109.1200	109.5400	+0.560%	429,239	+8.381%
2025-04-16	109.7100	110.4300	108.0100	108.9300	+0.295%	720,965	+8.987%
2025-04-15	109.8000	111.1300	108.5100	108.6100	-4.485%	1,346,121	+9.309%
2025-04-14	120.8800	121.2800	109.9000	113.7100	-6.219%	652,507	+4.406%
2025-04-11	118.4200	121.8600	117.9800	121.2500	+2.702%	683,761	-2.087%
2025-04-10	116.8900	118.7900	114.6300	118.0600	+0.204%	595,792	+0.559%
2025-04-09	112.3500	120.0000	109.2200	117.8200	+10.298%	1,242,790	+0.764%
2025-04-08	114.8100	115.0100	106.4800	106.8200	-3.913%	1,111,842	+11.140%
2025-04-07	111.6700	118.0000	110.0000	111.1700	-3.078%	889,885	+6.791%
2025-04-04	116.1500	117.9250	114.2400	114.7000	-4.687%	661,708	+3.505%
2025-04-03	121.0000	121.3900	120.0000	120.3400	-3.496%	1,544,108	-1.346%
2025-04-02	124.1700	125.0500	123.9100	124.7000	+0.711%	184,413	-4.796%
2025-04-01	123.8700	124.5100	122.8500	123.8200	-0.040%	338,294	-4.119%
2025-03-31	124.4200	126.4800	123.0000	123.8700	-2.064%	321,789	-4.158%
2025-03-28	126.4400	127.1300	125.6775	126.4800	-0.347%	290,263	-6.135%
2025-03-27	126.8200	127.7400	126.4400	126.9200	+0.079%	296,265	-6.461%
2025-03-26	127.8500	129.4000	126.3900	126.8200	-1.781%	196,627	-6.387%
2025-03-25	129.4300	129.8100	128.7300	129.1200	+0.101%	333,501	-8.055%
2025-03-24	128.9000	129.9550	128.2601	128.9900	-0.693%	395,082	-7.962%
2025-03-21	128.6800	130.3800	128.5700	129.8900	-0.475%	735,055	-8.600%
2025-03-20	131.1000	132.2900	130.2100	130.5100	-2.284%	378,488	-9.034%
2025-03-19	132.8000	133.7800	132.0000	133.5600	-0.075%	288,720	-11.111%
2025-03-18	133.8400	133.8800	132.8100	133.6600	-0.067%	327,160	-11.178%
2025-03-17	132.1900	134.3300	131.8200	133.7500	+1.195%	398,382	-11.237%
2025-03-14	131.6500	132.5900	130.5540	132.1700	+1.857%	385,448	-10.176%
2025-03-13	130.0000	132.4200	129.5900	129.7600	-2.794%	385,255	-8.508%
2025-03-12	134.9900	135.1900	132.1100	133.4900	-2.448%	351,923	-11.064%
2025-03-11	136.1400	137.9900	134.5500	136.8400	+0.781%	240,490	-13.242%
2025-03-10	135.8600	136.9015	134.0601	135.7800	-2.006%	222,980	-12.564%
2025-03-07	137.0400	138.8100	136.3200	138.5600	-0.781%	374,499	-14.319%
2025-03-06	140.5300	142.7500	139.6500	139.6500	-3.756%	195,218	-14.987%
2025-03-05	143.9800	145.5500	142.7600	145.1000	+1.476%	281,011	-18.181%
2025-03-04	140.7401	145.6300	139.0000	142.9900	-0.314%	343,744	-16.973%
2025-03-03	145.8600	146.2400	141.3900	143.4400	-0.167%	504,809	-17.234%
2025-02-28	143.4200	144.6600	141.7300	143.6800	+0.363%	757,587	-17.372%
2025-02-27	143.9200	145.0200	143.0000	143.1600	-1.608%	703,143	-17.072%
2025-02-26	146.4600	147.5300	144.9460	145.5000	+1.042%	172,828	-18.405%
2025-02-25	144.4400	144.6700	143.1000	144.0000	+0.209%	671,325	-17.556%
2025-02-24	145.3600	145.4200	143.5700	143.7000	-1.156%	224,903	-17.383%
2025-02-21	146.5900	147.1400	144.8500	145.3800	-0.185%	203,975	-18.338%
2025-02-20	145.2400	146.4000	144.7500	145.6500	+1.392%	150,634	-18.490%
2025-02-19	144.2300	144.7000	143.2700	143.6500	-2.438%	173,651	-17.355%
2025-02-18	147.2600	148.0000	147.0100	147.2400	-1.591%	222,267	-19.370%
2025-02-14	150.3900	151.1300	149.1300	149.6200	+0.416%	237,363	-20.652%
2025-02-13	146.3100	149.0000	146.0900	149.0000	+3.171%	250,266	-20.322%
2025-02-12	140.3500	145.0000	140.1200	144.4200	+1.205%	336,945	-17.795%
2025-02-11	141.1400	142.8700	141.0000	142.7000	+0.763%	184,235	-16.804%
2025-02-10	140.1400	141.7100	139.8500	141.6200	+0.704%	404,382	-16.170%
2025-02-07	142.9500	143.1100	140.6300	140.6300	-2.933%	260,348	-15.580%
2025-02-06	143.4600	145.0000	143.1300	144.8800	+1.279%	204,641	-18.056%
2025-02-05	143.0500	143.5600	141.5700	143.0500	-0.997%	232,266	-17.008%
2025-02-04	143.2600	145.0600	142.9300	144.4900	+1.976%	223,043	-17.835%
2025-02-03	140.6000	142.9840	140.0570	141.6900	-2.726%	344,592	-16.211%
2025-01-31	145.8700	147.3700	144.6800	145.6600	-2.503%	285,643	-18.495%
2025-01-30	149.1900	151.0500	148.5600	149.4000	+0.228%	846,904	-20.535%
2025-01-29	147.8800	149.6100	147.5550	149.0603	-3.937%	440,740	-20.354%
2025-01-28	157.6100	159.0300	145.1900	155.1700	-2.255%	915,093	-23.490%
2025-01-27	155.5400	159.9700	155.4600	158.7500	+2.851%	308,003	-25.216%
2025-01-24	152.9700	154.8700	152.3700	154.3500	+2.388%	398,744	-23.084%
2025-01-23	148.8400	151.1100	148.6993	150.7500	+1.824%	263,836	-21.247%
2025-01-22	148.4500	149.0000	147.9900	148.0500	+1.162%	429,764	-19.811%
2025-01-21	145.3700	146.8900	144.5300	146.3500	+3.005%	536,645	-18.879%
2025-01-17	142.6000	142.9300	141.2195	142.0800	-1.450%	252,918	-16.441%
2025-01-16	140.4000	144.2200	139.8500	144.1700	+10.323%	828,539	-17.653%
2025-01-15	133.7800	133.9100	130.4600	130.6800	-2.514%	309,058	-9.152%
2025-01-14	135.3200	135.3800	133.5500	134.0500	+0.022%	218,862	-11.436%
2025-01-13	131.6700	134.0200	131.3400	134.0200	+1.224%	284,265	-11.416%
2025-01-10	133.8200	133.8700	131.5000	132.4000	+0.976%	395,987	-10.332%
2025-01-08	130.7500	131.6100	129.6645	131.1200	-1.414%	288,967	-9.457%
2025-01-07	133.8800	134.2700	132.5500	133.0000	+1.102%	432,820	-10.737%
2025-01-06	130.4300	132.5800	129.8600	131.5500	+4.198%	598,397	-9.753%
2025-01-03	126.9100	127.0700	125.4000	126.2500	-2.562%	308,911	-5.964%
2025-01-02	129.3500	130.4500	128.5910	129.5700	-0.857%	344,621	-8.374%
2024-12-31	130.8600	132.6000	130.3300	130.6900	-0.419%	160,034	-9.159%
2024-12-30	131.4000	131.5100	130.1300	131.2400	-0.809%	273,612	-9.540%
2024-12-27	132.2900	133.0200	131.2500	132.3100	-0.174%	255,025	-10.271%
2024-12-26	131.3500	132.9800	131.0400	132.5400	+0.166%	153,776	-10.427%
2024-12-24	133.1900	133.2900	130.0000	132.3200	+0.463%	140,448	-10.278%
2024-12-23	129.4600	132.0500	129.4600	131.7100	+0.865%	539,608	-9.863%
2024-12-20	129.5600	131.6799	129.5600	130.5800	+0.369%	412,076	-9.083%
2024-12-19	131.0400	131.2900	129.5500	130.1000	+0.448%	889,885	-8.747%
2024-12-18	132.5400	133.8200	129.0200	129.5200	-2.580%	367,441	-8.338%
2024-12-17	133.0100	134.9500	132.6400	132.9500	+0.636%	461,510	-10.703%
2024-12-16	131.8000	133.2300	131.4900	132.1100	-1.160%	463,596	-10.135%
2024-12-13	135.5500	135.8999	133.3700	133.6600	-0.402%	204,267	-11.178%
2024-12-12	135.1400	136.3450	134.2000	134.2000	-1.069%	332,848	-11.535%
2024-12-11	134.9700	135.9900	134.8000	135.6500	+1.527%	308,178	-12.481%
2024-12-10	135.0600	135.2700	133.2901	133.6100	-3.216%	336,813	-11.144%
2024-12-09	138.2500	139.2900	137.5500	138.0500	+3.176%	828,504	-14.002%
2024-12-06	133.6200	133.9600	132.5100	133.8000	+4.068%	851,384	-11.271%
2024-12-05	128.2100	129.1400	127.8100	128.5700	+1.085%	340,092	-7.661%
2024-12-04	128.5700	129.4100	127.1900	127.1900	-0.834%	353,548	-6.659%
2024-12-03	128.2700	128.6900	127.2145	128.2600	+0.596%	277,835	-7.438%
2024-12-02	126.3400	128.0000	125.0000	127.5000	+2.574%	519,281	-6.886%
2024-11-29	122.7800	127.6000	122.5100	124.3000	-0.488%	240,279	-4.489%
2024-11-27	124.4600	125.1400	124.2000	124.9100	+0.209%	196,607	-4.956%
2024-11-26	126.3400	126.3980	123.7000	124.6500	+0.524%	354,486	-4.757%
2024-11-25	124.4600	125.2000	123.1600	124.0000	+2.226%	386,688	-4.258%
2024-11-22	120.1700	122.0500	120.1000	121.3000	+0.647%	403,105	-2.127%
2024-11-21	120.0000	121.1300	119.5600	120.5200	-0.913%	354,513	-1.494%
2024-11-20	122.0500	122.1400	120.8800	121.6300	-0.683%	418,073	-2.393%
2024-11-19	120.7800	122.9000	120.3050	122.4662	-1.610%	489,651	-3.059%
2024-11-18	123.3700	124.7500	123.2000	124.4700	+1.014%	538,459	-4.620%
2024-11-15	123.7900	123.8600	122.8300	123.2200	+0.506%	498,326	-3.652%
2024-11-14	123.0500	124.0000	122.5400	122.6000	+1.113%	444,713	-3.165%
2024-11-13	121.3200	121.5500	120.4200	121.2500	-0.541%	660,874	-2.087%
2024-11-12	123.4400	123.5350	120.0300	121.9100	-4.189%	627,416	-2.617%
2024-11-11	128.3000	128.7000	127.1400	127.2400	-1.441%	592,665	-6.696%
2024-11-08	128.9800	129.1100	128.0100	129.1000	-4.086%	486,700	-8.040%
2024-11-07	133.3600	134.9900	133.1380	134.6000	+4.163%	446,675	-11.798%
2024-11-06	130.0000	131.4100	128.2950	129.2200	-1.734%	507,954	-8.126%
2024-11-05	131.0300	131.9700	130.7500	131.5000	+0.068%	283,121	-9.719%
2024-11-04	132.5300	132.8900	131.2900	131.4100	-0.220%	255,940	-9.657%
2024-11-01	132.9000	133.0900	131.5300	131.7000	-0.671%	337,043	-9.856%
2024-10-31	133.4400	133.6300	131.5000	132.5900	-1.170%	272,555	-10.461%
2024-10-30	132.3200	134.6300	131.9500	134.1600	-1.483%	180,376	-11.509%
2024-10-29	136.3100	137.0800	135.7100	136.1800	-0.837%	284,466	-12.821%
2024-10-28	136.4200	137.5200	136.2625	137.3300	+1.907%	359,363	-13.551%
2024-10-25	135.6900	136.2400	134.2700	134.7600	-0.766%	204,591	-11.903%
2024-10-24	136.9000	137.3000	135.2800	135.8000	+2.855%	325,424	-12.577%
2024-10-23	132.2600	133.0699	131.3500	132.0300	-1.064%	239,281	-10.081%
2024-10-22	132.6900	134.1500	132.5200	133.4500	+0.749%	253,224	-11.038%
2024-10-21	133.6200	133.8200	132.0000	132.4573	-2.101%	375,181	-10.371%
2024-10-18	136.0900	136.0900	135.0100	135.3000	+3.314%	478,693	-12.254%
2024-10-17	131.9500	132.7600	130.7800	130.9604	+0.507%	942,801	-9.347%
2024-10-16	129.9600	131.4900	129.7200	130.3000	+1.480%	1,081,753	-8.887%
2024-10-15	137.8600	137.9800	125.0000	128.4000	-7.937%	1,342,242	-7.539%
2024-10-14	139.2900	141.2400	138.4740	139.4700	-2.448%	281,106	-14.878%
2024-10-11	142.6200	143.6600	142.2900	142.9700	-0.708%	183,756	-16.962%
2024-10-10	143.4900	143.9900	142.4200	143.9900	-0.035%	294,919	-17.550%
2024-10-09	144.0000	144.7035	142.7100	144.0400	-0.442%	295,951	-17.578%
2024-10-08	144.0900	144.7800	142.8100	144.6800	-2.854%	196,165	-17.943%
2024-10-07	147.9800	149.9900	147.9300	148.9300	+1.520%	280,927	-20.285%
2024-10-04	144.7200	146.8700	144.3330	146.7000	+0.576%	281,622	-19.073%
2024-10-03	146.0900	146.3700	144.6601	145.8600	-1.219%	187,393	-18.607%
2024-10-02	146.9700	148.3700	146.3800	147.6600	+0.129%	239,005	-19.599%
2024-10-01	150.1500	150.2800	146.1600	147.4700	-3.997%	616,781	-19.495%
2024-09-30	155.0300	155.2200	153.2300	153.6100	-1.715%	365,201	-22.713%
2024-09-27	155.3700	157.4000	155.2300	156.2900	+2.177%	535,844	-24.039%
2024-09-26	149.9500	152.9600	149.0000	152.9600	+11.018%	862,186	-22.385%
2024-09-25	138.1500	138.3600	137.6000	137.7800	-0.311%	373,693	-13.834%
2024-09-24	136.9600	138.3900	136.0000	138.2100	+4.515%	582,153	-14.102%
2024-09-23	131.2700	132.9700	131.1600	132.2400	-0.362%	342,278	-10.224%
2024-09-20	133.1900	133.4200	131.8000	132.7200	-3.336%	452,544	-10.549%
2024-09-19	136.4100	137.7800	135.5300	137.3000	+3.001%	169,683	-13.532%
2024-09-18	134.4500	135.0000	132.3000	133.3000	-1.215%	263,193	-10.938%
2024-09-17	135.5200	135.7300	134.6500	134.9400	-0.214%	252,860	-12.020%
2024-09-16	134.7800	135.3900	134.0500	135.2300	+0.207%	357,334	-12.209%
2024-09-13	134.9600	136.0500	134.3600	134.9500	+0.052%	220,852	-12.027%
2024-09-12	133.3300	135.1000	133.0100	134.8800	-0.155%	480,696	-11.981%
2024-09-11	134.5600	135.4000	132.7000	135.0900	-0.199%	523,718	-12.118%

.dark-mode .kdTgRm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kdTgRm{ 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