OTC Markets OTCPK - Delayed Quote
USD
LVMH Moët Hennessy - Louis Vuitton, Société Européenne (LVMHF)
432.92
+4.69
(+1.10%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
438.11
438.11
428.22
432.92
432.92
5,100
Oct 29, 2026
422.59
430.36
422.59
428.23
428.23
5,100
Oct 28, 2026
432.10
434.00
428.00
428.88
428.88
3,400
Oct 27, 2026
424.26
435.10
424.26
432.57
432.57
3,100
Oct 26, 2026
428.03
437.61
428.03
432.66
432.66
7,300
Oct 23, 2026
430.00
432.96
425.18
432.38
432.38
2,100
Oct 22, 2026
436.21
436.45
432.24
433.70
433.70
4,200
Oct 21, 2026
436.00
444.15
433.00
444.15
444.15
3,600
Oct 20, 2026
429.90
439.73
429.90
439.73
439.73
1,300
Oct 19, 2026
437.88
440.63
430.19
435.00
435.00
16,000
Oct 16, 2026
443.65
449.16
440.00
442.41
442.41
2,300
Oct 15, 2026
440.67
446.04
440.67
442.84
442.84
5,300
Oct 14, 2026
434.38
434.64
429.00
433.03
433.03
15,900
Oct 13, 2026
422.49
432.00
422.49
430.97
430.97
5,600
Oct 12, 2026
430.83
431.67
412.57
429.00
429.00
10,800
Oct 9, 2026
431.17
431.17
423.60
428.04
428.04
22,200
Oct 8, 2026
433.13
433.19
426.20
429.90
429.90
3,800
Oct 7, 2026
426.25
436.97
426.25
435.50
435.50
3,000
Oct 6, 2026
428.00
435.92
428.00
435.47
435.47
3,000
Oct 5, 2026
426.08
429.45
421.09
427.55
427.55
25,800
Oct 2, 2026
425.70
446.27
425.00
425.65
425.65
29,900
Oct 1, 2026
441.00
446.27
426.00
430.00
430.00
4,700
Sep 30, 2026
445.00
452.00
441.00
441.50
441.50
2,500
Sep 29, 2026
450.00
452.24
446.00
447.62
447.62
7,600
Sep 28, 2026
455.57
457.76
449.16
455.97
455.97
3,300
Sep 25, 2026
452.00
456.99
447.25
456.93
456.93
2,400
Sep 24, 2026
452.35
463.74
451.00
452.01
452.01
2,900
Sep 23, 2026
451.35
458.27
450.00
452.50
452.50
4,200
Sep 22, 2026
461.24
469.00
459.00
460.57
460.57
4,100
Sep 21, 2026
463.71
469.65
463.71
466.24
466.24
8,100
Sep 18, 2026
467.07
467.07
459.60
460.32
460.32
6,900
Sep 17, 2026
478.41
478.41
469.91
471.55
471.55
2,800
Sep 16, 2026
473.92
475.82
468.76
469.30
469.30
1,900
Sep 15, 2026
474.37
474.37
467.50
470.68
470.68
4,000
Sep 14, 2026
481.59
485.33
473.55
484.40
484.40
3,400
Sep 11, 2026
482.27
487.89
477.75
482.28
482.28
7,700
Sep 10, 2026
474.76
476.44
466.55
470.00
470.00
5,200
Sep 9, 2026
484.00
487.05
477.00
478.65
478.65
7,300
Sep 8, 2026
505.45
505.45
491.50
491.50
491.50
3,900
Sep 4, 2026
495.13
502.40
495.13
500.64
500.64
2,200
Sep 3, 2026
500.00
502.23
494.00
501.79
501.79
23,000
Sep 2, 2026
511.00
513.22
507.86
508.54
508.54
3,300
Sep 1, 2026
520.21
523.26
513.61
516.75
516.75
2,700
Aug 31, 2026
533.19
533.19
525.00
526.35
526.35
3,000
Aug 28, 2026
532.43
538.82
528.94
531.80
531.80
2,600
Aug 27, 2026
523.96
523.96
517.57
522.08
522.08
2,000
Aug 26, 2026
530.87
535.50
527.14
528.30
528.30
3,500
Aug 25, 2026
533.13
533.13
525.40
526.60
526.60
1,500
Aug 24, 2026
536.77
537.20
529.83
535.85
535.85
2,000
Aug 21, 2026
525.21
531.00
523.45
528.34
528.34
900
Aug 20, 2026
523.17
526.40
514.56
520.00
520.00
5,300
Aug 19, 2026
525.00
533.00
522.66
531.35
531.35
1,100
Aug 18, 2026
523.33
524.45
518.00
518.16
518.16
1,600
Aug 17, 2026
525.00
525.00
516.00
516.00
516.00
3,100
Aug 14, 2026
527.75
532.27
526.50
531.25
531.25
800
Aug 13, 2026
535.00
541.25
530.50
532.54
532.54
1,400
Aug 12, 2026
541.01
541.80
533.06
536.65
536.65
2,200
Aug 11, 2026
559.34
559.47
550.00
555.33
555.33
1,400
Aug 10, 2026
555.19
558.90
553.90
556.44
556.44
2,900
Aug 7, 2026
545.59
557.01
539.50
555.77
555.77
1,200
Aug 6, 2026
555.21
562.76
553.00
556.57
556.57
1,400
Aug 5, 2026
554.30
554.56
543.93
553.90
553.90
1,800
Aug 4, 2026
555.78
560.00
546.76
557.77
557.77
1,500
Aug 3, 2026
561.50
571.61
551.39
561.40
561.40
1,600
Jul 31, 2026
546.18
549.68
540.90
548.03
548.03
2,700
Jul 30, 2026
545.91
549.20
536.03
548.00
548.00
1,900
Jul 29, 2026
530.08
550.00
529.84
531.00
531.00
600
Jul 28, 2026
522.00
540.00
520.00
538.00
538.00
1,600
Jul 27, 2026
532.47
539.97
511.00
521.03
521.03
3,100
Jul 24, 2026
520.57
528.90
514.07
527.72
527.72
1,200
Jul 23, 2026
523.61
527.72
515.00
516.95
516.95
3,800
Jul 22, 2026
542.00
547.30
538.60
542.20
542.20
3,400
Jul 21, 2026
550.00
550.00
543.55
546.10
546.10
900
Jul 20, 2026
557.21
558.84
551.64
552.89
552.89
900
Jul 17, 2026
560.80
575.00
560.80
572.40
572.40
600
Jul 16, 2026
561.39
579.74
561.39
575.00
575.00
5,200
Jul 15, 2026
561.00
568.33
555.00
563.38
563.38
700
Jul 14, 2026
558.85
558.94
550.19
552.35
552.35
700
Jul 13, 2026
559.71
566.25
554.74
554.74
554.74
800
Jul 10, 2026
556.46
564.87
556.46
559.72
559.72
900
Jul 9, 2026
563.54
567.23
558.04
563.71
563.71
1,700
Jul 8, 2026
552.55
560.00
551.47
559.11
559.11
63,700
Jul 7, 2026
569.03
572.21
563.06
563.50
563.50
2,700
Jul 6, 2026
557.72
567.00
554.89
560.90
560.90
700
Jul 2, 2026
570.26
573.67
564.78
568.05
568.05
1,900
Jul 1, 2026
551.71
553.77
541.07
548.80
548.80
1,000
Jun 30, 2026
553.53
557.50
545.00
553.00
553.00
3,000
Jun 29, 2026
568.23
570.58
558.53
562.50
562.50
800
Jun 26, 2026
553.17
566.59
553.17
562.34
562.34
1,100
Jun 25, 2026
556.73
569.28
550.54
559.40
559.40
1,300
Jun 24, 2026
553.45
568.94
551.57
555.29
555.29
500
Jun 23, 2026
543.04
557.47
543.04
549.84
549.84
1,300
Jun 22, 2026
560.16
566.40
551.67
553.37
553.37
2,800
Jun 18, 2026
610.00
610.00
576.00
584.52
584.52
1,500
Jun 17, 2026
590.32
608.94
574.75
574.75
574.75
1,100
Jun 16, 2026
594.00
607.33
590.26
602.16
602.16
1,100
Jun 15, 2026
600.00
610.00
594.00
594.00
594.00
2,100
Jun 12, 2026
590.00
599.02
581.48
591.50
591.50
6,900
Jun 11, 2026
567.67
585.00
564.96
582.40
582.40
3,500
Jun 10, 2026
558.65
570.00
558.65
561.01
561.01
700
Jun 9, 2026
566.00
573.58
559.42
564.00
564.00
1,600
Jun 8, 2026
561.92
565.56
546.20
565.56
565.56
2,200
Jun 5, 2026
554.92
564.88
545.50
550.20
550.20
2,700
Jun 4, 2026
549.56
557.41
544.33
546.65
546.65
2,500
Jun 3, 2026
542.70
547.93
531.00
534.40
534.40
3,700
Jun 2, 2026
556.45
556.45
546.99
550.69
550.69
700
Jun 1, 2026
554.84
554.84
540.00
544.00
544.00
1,700
May 29, 2026
561.90
571.72
550.50
551.88
551.88
2,200
May 28, 2026
552.00
567.45
552.00
562.00
562.00
3,000
May 27, 2026
563.22
570.00
558.98
561.34
561.34
900
May 26, 2026
544.36
550.00
544.36
546.99
546.99
1,900
May 22, 2026
543.98
553.00
539.93
544.50
544.50
2,300
May 21, 2026
550.00
559.10
543.75
556.83
556.83
2,200
May 20, 2026
536.00
560.00
533.67
543.50
543.50
6,300
May 19, 2026
531.77
540.00
528.00
535.75
535.75
1,800
May 18, 2026
534.38
540.00
525.66
534.00
534.00
1,600
May 15, 2026
524.17
534.65
524.17
531.00
531.00
6,000
May 14, 2026
534.05
544.14
534.00
536.80
536.80
4,500
May 13, 2026
522.55
539.50
518.50
534.94
534.94
1,800
May 12, 2026
535.00
538.61
529.11
532.00
532.00
6,100
May 11, 2026
534.28
546.80
530.00
533.00
533.00
2,800
May 8, 2026
551.36
561.89
550.42
551.00
551.00
5,900
May 7, 2026
565.11
574.04
554.14
555.56
555.56
4,000
May 6, 2026
555.86
561.69
550.26
558.88
558.88
3,200
May 5, 2026
530.32
531.41
521.26
526.75
526.75
2,200
May 4, 2026
528.88
534.89
517.75
520.50
520.50
3,600
May 1, 2026
531.00
536.55
526.67
530.31
530.31
1,800
Apr 30, 2026
528.00
535.83
519.10
531.00
531.00
3,200
Apr 29, 2026
529.00
532.00
520.42
523.46
523.46
3,100
Apr 28, 2026
8.795
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
546.88
549.14
532.00
532.00
532.00
1,800
Apr 27, 2026
554.89
554.89
548.85
549.50
540.71
10,000
Apr 24, 2026
544.45
560.43
544.45
553.00
544.15
2,200
Apr 23, 2026
553.04
560.00
549.00
550.02
541.22
2,000
Apr 22, 2026
564.27
564.27
556.56
559.35
550.40
1,100
Apr 21, 2026
571.56
581.40
571.00
571.00
561.86
1,100
Apr 20, 2026
579.26
583.24
574.00
581.00
571.70
1,000
Apr 17, 2026
587.72
594.19
579.00
579.00
569.73
6,000
Apr 16, 2026
579.48
579.48
569.74
570.00
560.88
1,500
Apr 15, 2026
568.82
576.50
560.50
575.00
565.80
12,500
Apr 14, 2026
554.59
575.99
554.59
567.02
557.94
2,000
Apr 13, 2026
565.87
568.90
539.13
550.00
541.20
3,800
Apr 10, 2026
570.23
575.50
555.46
565.27
556.22
1,100
Apr 9, 2026
568.75
580.00
555.74
574.00
564.81
3,300
Apr 8, 2026
586.80
590.35
577.14
580.00
570.72
2,200
Apr 7, 2026
551.51
551.51
537.00
544.52
535.80
9,100
Apr 6, 2026
555.62
556.23
538.07
547.13
538.37
2,700
Apr 2, 2026
541.34
550.87
531.00
546.04
537.30
1,600
Apr 1, 2026
543.71
551.87
539.84
542.13
533.45
1,700
Mar 31, 2026
537.99
548.95
531.52
548.95
540.16
1,400
Mar 30, 2026
521.24
543.26
521.24
528.34
519.88
3,800
Mar 27, 2026
526.00
528.48
520.00
520.00
511.68
4,100
Mar 26, 2026
532.00
538.69
526.00
529.07
520.60
67,500
Mar 25, 2026
544.59
544.59
529.00
533.07
524.54
3,400
Mar 24, 2026
529.00
540.76
528.43
535.00
526.44
4,600
Mar 23, 2026
539.00
548.55
536.00
544.00
535.29
8,300
Mar 20, 2026
528.00
540.00
523.32
525.80
517.38
4,600
Mar 19, 2026
531.46
540.00
527.00
534.56
526.00
1,100
Mar 18, 2026
547.50
547.50
527.85
536.00
527.42
2,900
Mar 17, 2026
552.60
552.60
541.50
546.12
537.38
1,700
Mar 16, 2026
539.70
554.24
539.70
552.95
544.10
1,900
Mar 13, 2026
565.00
567.76
537.80
545.94
537.20
2,900
Mar 12, 2026
573.61
574.55
565.00
574.32
565.13
2,100
Mar 11, 2026
583.28
591.60
572.11
580.00
570.72
4,800
Mar 10, 2026
581.35
593.42
580.00
585.39
576.02
900
Mar 9, 2026
575.00
590.00
567.53
590.00
580.56
1,400
Mar 6, 2026
574.90
590.00
570.10
580.01
570.73
2,200
Mar 5, 2026
594.52
598.00
580.75
581.50
572.19
2,500
Mar 4, 2026
581.50
601.29
581.50
597.75
588.18
1,300
Mar 3, 2026
581.17
595.08
570.81
590.55
581.10
33,000
Mar 2, 2026
615.00
615.78
606.67
609.00
599.25
2,700
Feb 27, 2026
647.15
649.55
635.00
640.02
629.78
2,200
Feb 26, 2026
661.40
661.40
645.00
647.10
636.74
700
Feb 25, 2026
658.16
658.16
647.69
655.76
645.26
21,200
Feb 24, 2026
660.00
667.80
658.16
660.62
650.05
1,100
Feb 23, 2026
665.39
665.44
651.10
656.54
646.03
2,000
Feb 20, 2026
642.74
658.50
637.57
653.30
642.84
1,600
Feb 19, 2026
624.20
633.33
615.00
633.33
623.19
900
Feb 18, 2026
625.59
638.10
618.72
632.60
622.47
16,300
Feb 17, 2026
616.53
627.63
616.53
620.75
610.81
1,400
Feb 13, 2026
604.00
619.06
604.00
610.00
600.24
1,200
Feb 12, 2026
627.32
630.92
617.00
627.80
617.75
1,400
Feb 11, 2026
623.04
633.00
623.04
627.03
616.99
600
Feb 10, 2026
636.28
646.25
633.13
638.52
628.30
700
Feb 9, 2026
636.00
650.02
630.00
630.34
620.25
4,400
Feb 6, 2026
636.44
636.44
629.98
636.00
625.82
1,900
Feb 5, 2026
629.20
637.34
627.45
629.71
619.63
1,400
Feb 4, 2026
630.05
638.00
619.38
632.13
622.01
1,700
Feb 3, 2026
626.27
627.89
614.51
622.29
612.33
3,000
Feb 2, 2026
645.39
647.47
636.00
647.47
637.11
1,200
Jan 30, 2026
658.73
658.73
646.57
648.60
638.22
2,900
Jan 29, 2026
655.00
661.62
647.00
653.00
642.55
1,700
Jan 28, 2026
655.03
664.35
647.40
656.30
645.80
4,100
Jan 27, 2026
703.00
711.04
680.76
705.00
693.72
5,100
Jan 26, 2026
691.30
704.10
691.30
698.23
687.05
1,100
Jan 23, 2026
696.35
700.00
684.02
697.59
686.42
1,300
Jan 22, 2026
695.73
708.45
690.20
701.50
690.27
1,200
Jan 21, 2026
685.03
703.30
680.00
694.15
683.04
1,300
Jan 20, 2026
667.84
673.58
659.56
666.00
655.34
9,100
Jan 16, 2026
712.85
712.85
700.00
701.80
690.57
2,200
Jan 15, 2026
732.25
742.70
725.00
730.46
718.77
2,100
Jan 14, 2026
743.62
761.62
738.00
740.94
729.08
700
Jan 13, 2026
766.90
766.90
748.92
751.61
739.58
1,300
Jan 12, 2026
761.00
761.00
747.95
756.10
744.00
1,900
Jan 9, 2026
751.15
760.99
750.11
756.69
744.58
800
Jan 8, 2026
737.47
742.95
722.15
742.50
730.62
1,600
Jan 7, 2026
731.56
741.76
723.97
740.16
728.31
1,700
Jan 6, 2026
752.48
756.69
744.31
752.40
740.36
1,000
Jan 5, 2026
754.50
757.45
746.00
750.00
738.00
1,400
Jan 2, 2026
751.65
757.48
750.00
754.50
742.42
1,200
Dec 31, 2025
730.97
765.00
730.97
754.03
741.96
600
Dec 30, 2025
747.20
753.94
744.40
750.39
738.38
1,200
Dec 29, 2025
747.09
750.00
745.00
746.00
734.06
1,200
Dec 26, 2025
755.00
755.00
745.40
746.30
734.36
600
Dec 24, 2025
741.50
746.50
740.20
746.50
734.55
500
Dec 23, 2025
741.50
741.50
736.50
738.83
727.00
1,100
Dec 22, 2025
735.00
742.00
735.00
738.65
726.83
700
Dec 19, 2025
743.50
747.44
736.34
736.34
724.55
2,100
Dec 18, 2025
737.15
749.82
735.00
742.11
730.23
1,300
Dec 17, 2025
741.87
743.33
735.00
740.24
728.39
900
Dec 16, 2025
739.84
755.00
739.84
741.87
730.00
1,400
Dec 15, 2025
744.35
744.35
731.57
736.53
724.74
5,000
Dec 12, 2025
734.42
736.51
733.02
734.51
722.75
1,400
Dec 11, 2025
736.72
741.00
730.85
737.99
726.18
1,200
Dec 10, 2025
713.17
748.49
713.17
748.49
736.51
5,400
Dec 9, 2025
711.44
721.35
711.44
713.16
701.75
800
Dec 8, 2025
720.55
730.30
719.74
722.19
710.63
7,300
Dec 5, 2025
719.86
733.24
719.86
726.37
714.74
1,200
Dec 4, 2025
738.52
740.11
732.53
736.91
725.12
1,400
Dec 3, 2025
725.96
740.53
725.96
739.88
728.04
1,400
Dec 2, 2025
6.387
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
752.20
752.20
735.82
742.42
730.54
700
Dec 1, 2025
745.00
750.00
738.30
738.42
720.32
1,000
Nov 28, 2025
729.90
740.00
729.53
738.00
719.91
300
Nov 26, 2025
716.85
726.46
716.85
725.25
707.47
1,900
Nov 25, 2025
716.51
721.05
714.04
717.38
699.79
4,000
Nov 24, 2025
724.05
724.05
713.58
716.51
698.94
1,300
Nov 21, 2025
711.02
723.25
704.89
711.36
693.92
1,100
Nov 20, 2025
713.50
722.00
700.50
701.83
684.62
1,400
Nov 19, 2025
701.01
714.01
701.01
704.25
686.98
1,200
Nov 18, 2025
705.56
715.43
700.00
704.00
686.74
500
Nov 17, 2025
725.10
725.62
715.07
715.26
697.72
1,100
Nov 14, 2025
733.15
746.91
733.15
740.00
721.86
14,600
Nov 13, 2025
752.46
754.24
733.50
736.00
717.96
800
Nov 12, 2025
752.15
753.49
741.50
752.46
734.01
2,000
Nov 11, 2025
731.44
741.53
729.33
737.30
719.22
1,500
Nov 10, 2025
717.10
720.00
709.33
719.65
702.01
1,700
Nov 7, 2025
703.89
703.89
694.99
701.13
683.94
1,100
Nov 6, 2025
705.00
705.00
690.50
694.00
676.99
3,800
Nov 5, 2025
696.45
710.00
696.45
707.50
690.15
2,500
Nov 4, 2025
694.25
702.98
694.25
695.92
678.86
16,800
Nov 3, 2025
703.75
714.80
703.75
706.20
688.89
20,000
Oct 31, 2025
700.57
708.38
698.19
708.38
691.01
2,300
