Louis Vuitton

LVMH
🏛️ france →
515.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 727.30 731.00 724.10 727.00 0.1M
2021-12-30 729.10 735.30 727.50 730.00 0.2M
2021-12-29 730.00 733.70 725.70 727.90 0.2M
2021-12-28 722.70 730.80 720.10 730.80 0.2M
2021-12-27 717.00 726.40 715.70 726.30 0.2M
2021-12-24 720.90 724.60 717.40 717.40 0.0M
2021-12-23 715.00 722.90 710.10 722.00 0.3M
2021-12-22 706.00 715.70 702.00 715.40 0.3M
2021-12-21 709.70 711.60 696.70 701.50 0.3M
2021-12-20 680.20 700.60 678.00 697.80 0.4M
2021-12-17 708.00 715.90 694.60 699.00 0.8M
2021-12-16 723.20 725.00 709.60 713.30 0.4M
2021-12-15 705.00 715.10 701.00 711.90 0.3M
2021-12-14 707.30 716.00 700.10 701.60 0.3M
2021-12-13 713.80 718.10 705.50 709.00 0.3M
2021-12-10 709.00 714.20 706.60 710.00 0.2M
2021-12-09 718.80 721.60 708.50 715.00 0.2M
2021-12-08 723.40 725.70 714.30 714.70 0.4M
2021-12-07 701.30 725.00 700.50 725.00 0.5M
2021-12-06 683.80 691.40 674.40 690.10 0.4M
2021-12-03 700.00 700.40 680.20 685.00 0.5M
2021-12-02 688.00 696.00 685.20 686.60 0.5M
2021-12-01 690.00 700.90 678.50 697.50 0.4M
2021-11-30 687.00 692.30 678.30 686.60 1.0M
2021-11-29 712.70 714.20 692.10 697.20 0.6M
2021-11-26 697.00 713.00 645.00 692.00 0.9M
2021-11-25 732.00 738.50 730.20 734.70 0.2M
2021-11-24 721.00 729.30 716.20 726.10 0.4M
2021-11-23 722.00 729.20 710.40 718.10 0.4M
2021-11-22 732.30 735.40 726.50 728.30 0.3M
2021-11-19 733.00 741.60 724.10 733.50 0.7M
2021-11-18 729.00 735.90 727.50 728.50 0.5M
2021-11-17 729.00 730.60 722.10 726.10 0.4M
2021-11-16 724.50 731.70 724.40 729.70 0.4M
2021-11-15 719.30 724.30 716.00 720.80 0.4M
2021-11-12 706.00 726.60 705.90 722.90 0.4M
2021-11-11 694.70 706.00 694.00 705.40 0.3M
2021-11-10 703.20 704.40 688.90 698.60 0.3M
2021-11-09 703.20 712.30 698.90 707.30 0.3M
2021-11-08 714.90 718.70 705.20 707.40 0.3M
2021-11-05 691.20 711.40 689.60 708.90 0.5M
2021-11-04 687.00 693.30 685.60 692.50 0.3M
2021-11-03 684.20 688.60 680.30 682.50 0.4M
2021-11-02 684.50 689.80 680.70 684.80 0.3M
2021-11-01 680.00 685.30 674.20 683.40 0.3M
2021-10-29 667.30 677.20 662.00 677.20 0.4M
2021-10-28 662.50 672.40 661.00 671.70 0.3M
2021-10-27 659.60 667.50 659.60 664.30 0.3M
2021-10-26 660.40 667.60 656.60 665.00 0.3M
2021-10-25 667.90 669.40 657.80 659.80 0.2M
2021-10-22 663.00 676.70 662.20 667.30 0.4M
2021-10-21 651.10 660.90 646.40 659.70 0.3M
2021-10-20 643.70 659.10 639.50 656.10 0.4M
2021-10-19 653.00 654.40 641.10 646.00 0.3M
2021-10-18 659.00 659.30 638.00 650.00 0.4M
2021-10-15 672.00 674.00 664.80 664.80 0.5M
2021-10-14 660.00 668.60 651.10 667.20 0.5M
2021-10-13 636.00 658.50 630.60 653.90 0.6M
2021-10-12 627.00 635.50 624.60 633.90 0.4M
2021-10-11 625.30 634.10 619.90 631.70 0.3M
2021-10-08 638.40 640.70 624.50 627.70 0.4M
2021-10-07 634.50 641.00 633.30 637.90 0.4M
2021-10-06 625.00 627.60 615.10 624.80 0.5M
2021-10-05 623.10 634.00 620.90 632.50 0.3M
2021-10-04 622.50 632.00 617.50 621.10 0.3M
2021-10-01 614.00 631.60 610.00 630.00 0.4M
2021-09-30 631.00 634.30 619.50 620.10 0.6M
2021-09-29 626.00 632.80 623.30 625.50 0.4M
2021-09-28 635.00 636.50 616.70 617.90 0.6M
2021-09-27 648.30 651.40 633.30 637.50 0.3M
2021-09-24 647.50 648.50 638.40 642.90 0.4M
2021-09-23 649.70 656.40 643.70 654.10 0.4M
2021-09-22 646.50 649.10 639.10 643.30 0.4M
2021-09-21 622.60 636.00 621.00 636.00 0.5M
2021-09-20 615.00 623.00 605.40 618.70 0.8M
2021-09-17 634.30 645.20 627.00 631.00 0.9M
2021-09-16 623.50 634.60 621.30 628.00 0.5M
2021-09-15 645.20 645.20 617.70 621.20 0.7M
2021-09-14 654.30 655.50 638.20 646.80 0.4M
2021-09-13 666.00 669.00 654.10 657.00 0.3M
2021-09-10 670.50 674.50 661.90 663.50 0.4M
2021-09-09 641.90 661.10 638.90 658.40 0.4M
2021-09-08 652.00 654.80 643.40 648.70 0.4M
2021-09-07 653.00 658.80 650.20 653.00 0.3M
2021-09-06 639.60 650.50 637.20 648.70 0.3M
2021-09-03 646.60 646.60 633.20 634.90 0.4M
2021-09-02 647.60 653.10 644.10 647.00 0.3M
2021-09-01 631.90 651.00 631.60 646.80 0.6M
2021-08-31 627.10 629.00 624.10 626.80 0.5M
2021-08-30 625.00 629.80 622.80 625.00 0.3M
2021-08-27 621.00 624.30 616.90 623.10 0.3M
2021-08-26 620.00 623.50 612.40 621.60 0.4M
2021-08-25 625.00 628.20 620.00 622.10 0.4M
2021-08-24 646.00 647.20 624.30 624.30 0.5M
2021-08-23 628.50 641.80 626.20 636.60 0.7M
2021-08-20 613.20 624.40 610.50 620.00 0.8M
2021-08-19 635.30 640.00 611.00 613.10 1.5M
2021-08-18 690.50 691.40 653.70 654.90 0.7M
2021-08-17 691.20 694.70 686.00 690.50 0.3M
2021-08-16 705.10 706.40 691.40 694.90 0.3M
2021-08-13 713.00 716.60 707.80 709.80 0.2M
2021-08-12 704.80 712.10 703.90 712.00 0.3M
2021-08-11 703.60 706.70 697.90 704.80 0.2M
2021-08-10 699.90 705.50 698.10 701.60 0.2M
2021-08-09 698.10 700.30 696.10 697.40 0.2M
2021-08-06 695.90 702.30 693.40 697.40 0.3M
2021-08-05 692.10 701.30 692.00 697.40 0.3M
2021-08-04 698.90 702.80 692.70 694.70 0.3M
2021-08-03 690.60 700.70 685.80 695.90 0.3M
2021-08-02 678.90 687.30 677.00 687.00 0.3M
2021-07-30 675.20 682.70 671.70 673.90 0.4M
2021-07-29 692.00 692.00 680.50 684.00 0.3M
2021-07-28 669.40 688.30 665.60 688.20 0.3M
2021-07-27 683.00 688.30 669.20 669.60 0.5M
2021-07-26 670.00 676.90 667.30 673.40 0.3M
2021-07-23 665.00 674.40 658.90 674.00 0.4M
2021-07-22 660.00 664.50 654.90 660.40 0.4M
2021-07-21 649.50 659.90 648.90 659.20 0.3M
2021-07-20 644.00 651.00 638.80 645.10 0.3M
2021-07-19 648.60 649.00 635.10 639.90 0.5M
2021-07-16 667.10 669.50 647.20 654.30 0.5M
2021-07-15 671.10 677.00 660.80 663.20 0.3M
2021-07-14 666.20 671.60 664.50 671.60 0.2M
2021-07-13 668.80 670.70 664.20 670.70 0.3M
2021-07-12 662.00 668.00 654.70 666.00 0.3M
2021-07-09 647.50 663.90 645.40 662.40 0.6M
2021-07-08 655.70 657.20 631.70 639.20 0.7M
2021-07-07 655.00 666.00 654.70 660.40 0.4M
2021-07-06 659.00 662.20 652.40 655.80 0.3M
2021-07-05 660.90 666.10 659.00 660.70 0.2M
2021-07-02 662.90 666.10 660.60 663.40 0.2M
2021-07-01 665.20 671.00 658.50 663.90 0.3M
2021-06-30 676.00 677.30 661.30 661.30 0.6M
2021-06-29 667.10 677.50 666.90 674.00 0.3M
2021-06-28 670.70 673.20 666.60 667.60 0.3M
2021-06-25 673.90 677.30 670.30 673.60 0.2M
2021-06-24 673.20 677.80 671.40 673.20 0.3M
2021-06-23 681.20 682.60 667.80 669.10 0.3M
2021-06-22 680.00 684.20 675.70 681.20 0.3M
2021-06-21 677.00 684.40 673.60 680.10 0.3M
2021-06-18 687.00 698.90 681.10 681.10 0.7M
2021-06-17 683.00 688.20 677.00 687.30 0.3M
2021-06-16 680.10 683.50 675.70 682.30 0.3M
2021-06-15 676.60 680.70 674.30 677.80 0.3M
2021-06-14 673.80 676.20 668.70 672.60 0.3M
2021-06-11 658.40 671.90 657.50 668.10 0.4M
2021-06-10 665.00 665.60 654.00 657.70 0.3M
2021-06-09 667.00 667.50 660.40 662.50 0.2M
2021-06-08 657.80 664.50 653.30 659.70 0.3M
2021-06-07 650.90 657.30 646.40 657.30 0.4M
2021-06-04 655.00 656.30 649.30 651.20 0.3M
2021-06-03 659.20 662.90 652.70 654.30 0.3M
2021-06-02 658.60 661.90 652.90 661.00 0.3M
2021-06-01 655.60 660.40 652.70 657.10 0.3M
2021-05-31 656.80 660.50 651.20 652.00 0.2M
2021-05-28 648.80 656.30 648.70 655.80 0.3M
2021-05-27 640.90 652.70 636.70 648.40 0.6M
2021-05-26 642.20 644.30 638.70 640.60 0.3M
2021-05-25 638.10 642.60 636.40 639.70 0.3M
2021-05-24 634.00 637.50 632.70 637.50 0.1M
2021-05-21 629.50 634.40 628.60 631.60 0.4M
2021-05-20 622.00 628.90 621.30 628.90 0.4M
2021-05-19 619.50 621.50 610.20 619.10 0.4M
2021-05-18 627.90 630.70 620.50 623.00 0.3M
2021-05-17 630.00 632.50 621.90 624.00 0.2M
2021-05-14 624.50 628.10 621.30 628.10 0.3M
2021-05-13 606.00 618.50 600.00 616.00 0.3M
2021-05-12 609.50 619.30 607.70 610.20 0.4M
2021-05-11 615.50 618.40 608.90 612.30 0.6M
2021-05-10 631.70 632.10 622.60 625.00 0.3M
2021-05-07 630.00 631.40 621.80 631.40 0.3M
2021-05-06 628.60 629.90 623.30 625.30 0.4M
2021-05-05 622.90 631.80 622.60 631.80 0.4M
2021-05-04 631.30 632.60 617.20 618.90 0.4M
2021-05-03 627.30 635.30 627.30 630.60 0.2M
2021-04-30 635.50 637.70 625.70 626.20 0.3M
2021-04-29 635.90 639.90 632.20 635.70 0.3M
2021-04-28 632.70 635.30 628.60 633.20 0.3M
2021-04-27 625.00 633.90 623.90 632.70 0.3M
2021-04-26 623.90 629.60 622.00 625.80 0.3M
2021-04-23 630.40 634.00 623.90 628.10 0.4M
2021-04-22 628.00 637.70 626.70 632.00 0.4M
2021-04-21 605.00 627.80 603.30 624.60 0.5M
2021-04-20 621.30 622.60 605.10 605.30 0.6M
2021-04-19 632.20 632.80 622.60 624.90 0.3M
2021-04-16 617.10 630.50 614.80 630.00 0.6M
2021-04-15 610.90 616.70 604.90 616.70 0.5M
2021-04-14 610.00 614.00 606.10 611.80 0.6M
2021-04-13 590.10 596.80 587.60 594.80 0.4M
2021-04-12 588.80 591.90 583.50 589.70 0.3M
2021-04-09 586.50 592.50 583.40 588.30 0.3M
2021-04-08 580.30 587.60 580.10 586.10 0.3M
2021-04-07 576.70 577.30 571.80 577.20 0.3M
2021-04-06 580.00 580.40 572.50 576.80 0.3M
2021-04-01 573.70 573.80 566.10 571.70 0.3M
2021-03-31 573.50 573.50 564.60 568.10 0.4M
2021-03-30 557.80 573.50 557.80 573.50 0.5M
2021-03-29 555.60 559.80 554.80 554.90 0.2M
2021-03-26 555.60 558.70 552.50 554.90 0.3M
2021-03-25 550.00 556.80 547.10 555.60 0.3M
2021-03-24 550.00 556.10 549.40 553.40 0.3M
2021-03-23 554.70 557.50 551.40 554.20 0.3M
2021-03-22 556.20 563.20 554.30 556.60 0.3M
2021-03-19 559.10 563.80 555.50 557.40 1.0M
2021-03-18 570.50 570.80 561.30 566.30 0.4M
2021-03-17 560.40 569.20 558.90 568.20 0.3M
2021-03-16 556.20 561.90 555.10 560.30 0.3M
2021-03-15 564.70 567.50 553.60 558.20 0.3M
2021-03-12 565.90 566.90 557.60 563.40 0.3M
2021-03-11 553.70 564.60 553.40 564.50 0.3M
2021-03-10 540.50 554.30 540.10 553.00 0.4M
2021-03-09 532.70 542.00 527.70 540.70 0.4M
2021-03-08 525.10 535.40 518.70 534.90 0.5M
2021-03-05 530.00 533.00 523.10 523.20 0.5M
2021-03-04 542.10 546.70 530.10 533.90 0.5M
2021-03-03 543.20 550.00 539.20 543.80 0.4M
2021-03-02 537.10 543.00 534.70 539.30 0.3M
2021-03-01 530.00 537.30 529.90 537.10 0.3M
2021-02-26 523.60 529.70 519.50 525.00 0.5M
2021-02-25 533.90 536.30 529.10 531.00 0.3M
2021-02-24 538.00 539.30 530.60 532.80 0.4M
2021-02-23 545.00 545.20 532.30 539.40 0.3M
2021-02-22 539.70 543.60 535.40 542.90 0.3M
2021-02-19 536.60 544.00 536.10 541.80 0.4M
2021-02-18 534.20 538.40 530.50 534.00 0.3M
2021-02-17 536.00 541.60 530.60 535.00 0.4M
2021-02-16 535.90 540.20 531.60 539.80 0.3M
2021-02-15 531.20 536.30 529.40 535.90 0.3M
2021-02-12 529.30 529.70 525.50 529.30 0.3M
2021-02-11 530.00 533.10 526.50 531.50 0.4M
2021-02-10 541.90 542.10 527.10 529.50 0.3M
2021-02-09 531.60 541.10 528.00 537.00 0.4M
2021-02-08 530.80 533.30 525.70 527.90 0.3M
2021-02-05 527.00 530.30 523.60 528.70 0.3M
2021-02-04 523.30 525.80 520.30 525.10 0.3M
2021-02-03 526.10 528.80 520.60 524.50 0.4M
2021-02-02 512.70 524.90 511.10 524.90 0.5M
2021-02-01 505.00 509.60 501.60 507.70 0.4M
2021-01-29 507.50 510.60 498.30 498.30 0.8M
2021-01-28 504.00 517.10 499.05 517.00 0.5M
2021-01-27 515.00 518.00 495.05 506.40 0.7M
2021-01-26 500.50 513.50 500.30 508.00 0.4M
2021-01-25 513.30 514.50 501.40 501.90 0.4M
2021-01-22 507.00 512.10 503.50 511.50 0.4M
2021-01-21 510.90 512.30 507.60 507.60 0.3M
2021-01-20 493.00 507.80 492.20 507.70 0.6M
2021-01-19 502.10 502.80 489.05 491.05 0.5M
2021-01-18 494.00 501.90 494.00 499.65 0.3M
2021-01-15 506.00 508.20 492.45 493.95 0.7M
2021-01-14 513.40 515.20 508.00 508.00 0.4M
2021-01-13 517.20 520.30 510.30 512.10 0.3M
2021-01-12 522.00 523.00 513.50 515.80 0.4M
2021-01-11 522.00 525.10 518.10 522.40 0.4M
2021-01-08 520.50 525.30 516.50 525.30 0.5M
2021-01-07 505.20 518.30 501.10 515.30 0.5M
2021-01-06 511.90 512.30 499.35 502.30 0.4M
2021-01-05 509.60 515.80 503.40 506.20 0.3M
2021-01-04 516.20 518.30 509.80 512.10 0.3M