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
2022-12-30 696.60 696.60 676.60 679.90 0.3M
2022-12-29 684.70 699.00 682.20 696.50 0.2M
2022-12-28 692.30 694.70 685.80 686.60 0.2M
2022-12-27 683.30 692.70 682.30 690.20 0.2M
2022-12-23 681.50 683.20 670.10 673.80 0.2M
2022-12-22 691.30 695.80 681.30 684.00 0.3M
2022-12-21 687.00 691.70 682.70 691.50 0.4M
2022-12-20 681.00 683.60 676.10 682.90 0.4M
2022-12-19 695.50 702.00 686.30 687.30 0.3M
2022-12-16 695.00 698.60 684.60 693.80 0.9M
2022-12-15 718.80 720.00 691.00 701.60 0.6M
2022-12-14 724.20 729.50 718.40 727.40 0.4M
2022-12-13 717.60 739.40 714.70 726.70 0.4M
2022-12-12 714.60 719.30 711.40 716.20 0.3M
2022-12-09 721.90 726.80 715.40 720.30 0.3M
2022-12-08 713.20 721.70 711.60 719.00 0.3M
2022-12-07 707.60 717.50 707.20 712.80 0.3M
2022-12-06 713.00 715.30 708.40 714.20 0.3M
2022-12-05 716.40 718.50 710.10 714.50 0.3M
2022-12-02 715.00 722.50 707.30 715.30 0.4M
2022-12-01 736.90 737.90 717.10 721.00 0.4M
2022-11-30 708.00 737.30 706.50 737.30 1.7M
2022-11-29 704.70 706.90 699.80 702.00 0.3M
2022-11-28 694.70 701.20 690.60 698.70 0.4M
2022-11-25 702.20 702.50 693.20 700.20 0.3M
2022-11-24 700.00 704.00 697.10 702.20 0.2M
2022-11-23 702.00 703.00 695.00 701.90 0.2M
2022-11-22 697.00 698.50 687.40 697.90 0.3M
2022-11-21 696.00 702.70 690.60 699.30 0.3M
2022-11-18 700.80 706.00 694.20 698.20 0.6M
2022-11-17 701.40 703.50 689.70 696.80 0.3M
2022-11-16 702.10 707.70 693.20 698.60 0.4M
2022-11-15 701.30 710.80 699.60 704.20 0.3M
2022-11-14 704.50 706.60 698.40 700.70 0.4M
2022-11-11 702.80 712.50 698.80 706.20 0.6M
2022-11-10 650.00 687.70 647.70 686.80 0.5M
2022-11-09 653.00 661.10 652.40 658.00 0.3M
2022-11-08 651.90 659.80 647.70 657.50 0.3M
2022-11-07 661.00 665.50 653.00 656.00 0.4M
2022-11-04 638.00 671.80 637.20 666.20 0.7M
2022-11-03 632.20 632.80 623.60 630.00 0.3M
2022-11-02 655.60 660.70 634.70 636.70 0.4M
2022-11-01 652.00 663.80 646.50 650.80 0.2M
2022-10-31 649.00 649.50 638.10 639.00 0.3M
2022-10-28 650.00 651.10 640.30 649.30 0.3M
2022-10-27 658.00 663.40 651.60 655.40 0.4M
2022-10-26 659.40 663.60 651.10 663.00 0.4M
2022-10-25 641.00 658.50 637.20 658.00 0.4M
2022-10-24 629.50 644.60 623.50 635.90 0.3M
2022-10-21 626.50 636.90 619.90 631.50 0.4M
2022-10-20 626.70 636.50 622.80 634.00 0.4M
2022-10-19 635.50 641.00 625.00 625.00 0.3M
2022-10-18 646.60 646.90 632.60 636.10 0.3M
2022-10-17 627.60 641.80 614.10 637.70 0.3M
2022-10-14 628.00 641.50 617.20 625.20 0.4M
2022-10-13 624.00 624.00 595.30 617.50 0.5M
2022-10-12 622.60 630.30 611.10 621.90 0.5M
2022-10-11 605.30 613.70 601.80 610.50 0.3M
2022-10-10 607.90 617.30 600.10 610.50 0.3M
2022-10-07 632.60 635.60 616.50 618.20 0.4M
2022-10-06 641.80 643.00 630.30 635.10 0.2M
2022-10-05 644.20 652.50 632.60 637.30 0.4M
2022-10-04 614.10 647.50 611.10 646.80 0.6M
2022-10-03 601.00 610.50 594.70 608.00 0.4M
2022-09-30 610.90 613.50 598.00 610.40 0.5M
2022-09-29 610.20 612.60 598.70 608.00 0.4M
2022-09-28 599.10 614.20 595.70 613.20 0.5M
2022-09-27 611.90 624.70 604.00 604.20 0.4M
2022-09-26 601.50 621.30 601.00 606.80 0.4M
2022-09-23 629.30 629.30 603.20 603.20 0.6M
2022-09-22 631.40 641.30 623.50 624.90 0.4M
2022-09-21 630.00 643.60 621.80 643.60 0.3M
2022-09-20 643.90 651.40 630.00 634.00 0.3M
2022-09-19 632.90 645.50 627.90 641.00 0.3M
2022-09-16 634.00 641.80 630.10 639.50 1.1M
2022-09-15 654.10 658.40 637.70 641.40 0.3M
2022-09-14 645.70 656.80 645.00 654.20 0.3M
2022-09-13 664.00 668.90 650.60 650.90 0.3M
2022-09-12 652.50 662.00 649.40 658.90 0.3M
2022-09-09 642.50 654.40 642.40 652.30 0.3M
2022-09-08 644.70 645.80 630.40 643.50 0.3M
2022-09-07 634.40 644.20 631.20 641.40 0.2M
2022-09-06 633.20 642.20 629.10 638.10 0.3M
2022-09-05 629.60 635.90 626.00 635.00 0.3M
2022-09-02 638.20 646.60 629.80 644.60 0.3M
2022-09-01 635.20 638.00 625.40 632.80 0.5M
2022-08-31 664.80 666.50 647.50 647.50 0.4M
2022-08-30 667.00 675.50 655.90 661.80 0.3M
2022-08-29 655.00 662.90 651.00 662.90 0.4M
2022-08-26 690.60 691.20 664.00 669.00 0.4M
2022-08-25 691.10 693.00 681.60 687.70 0.2M
2022-08-24 674.20 688.40 674.00 686.80 0.2M
2022-08-23 676.00 686.00 675.20 679.80 0.3M
2022-08-22 692.00 693.60 679.20 682.60 0.4M
2022-08-19 700.70 708.10 695.70 698.30 0.5M
2022-08-18 700.00 708.40 698.70 706.90 0.3M
2022-08-17 699.60 707.70 697.40 700.40 0.3M
2022-08-16 699.50 699.70 692.50 698.90 0.3M
2022-08-15 696.50 699.50 692.40 699.50 0.2M
2022-08-12 692.10 697.60 689.00 694.50 0.3M
2022-08-11 695.00 698.10 686.30 693.60 0.2M
2022-08-10 675.30 692.40 672.30 690.00 0.3M
2022-08-09 688.00 691.10 678.10 679.50 0.3M
2022-08-08 685.20 694.90 685.10 689.10 0.2M
2022-08-05 694.40 698.80 678.00 682.20 0.4M
2022-08-04 688.00 694.30 686.50 693.00 0.3M
2022-08-03 675.40 685.60 674.80 685.60 0.3M
2022-08-02 681.10 682.30 670.70 679.00 0.4M
2022-08-01 671.90 688.30 668.00 688.30 0.4M
2022-07-29 666.80 680.10 666.70 675.00 0.6M
2022-07-28 644.10 663.30 640.90 662.90 0.5M
2022-07-27 618.00 637.70 608.10 636.00 0.4M
2022-07-26 635.00 637.40 621.30 625.20 0.4M
2022-07-25 633.20 643.10 630.30 637.40 0.2M
2022-07-22 632.80 641.00 628.50 634.70 0.3M
2022-07-21 620.00 637.90 620.00 633.30 0.3M
2022-07-20 633.80 635.90 623.60 625.70 0.3M
2022-07-19 609.00 630.90 603.90 628.10 0.3M
2022-07-18 608.60 618.90 608.00 614.30 0.3M
2022-07-15 605.70 608.80 587.50 608.40 0.5M
2022-07-14 602.20 610.10 599.30 606.40 0.4M
2022-07-13 609.20 614.30 594.20 606.20 0.3M
2022-07-12 600.00 612.60 595.40 610.70 0.3M
2022-07-11 586.00 606.30 585.30 604.30 0.3M
2022-07-08 611.90 615.00 601.30 606.90 0.3M
2022-07-07 603.20 616.10 603.20 607.60 0.5M
2022-07-06 582.00 600.80 580.60 597.60 0.5M
2022-07-05 590.90 591.60 567.60 572.00 0.5M
2022-07-04 586.00 590.50 581.80 585.30 0.2M
2022-07-01 577.20 588.00 571.40 580.00 0.2M
2022-06-30 573.50 582.10 565.70 581.70 0.5M
2022-06-29 578.50 592.60 575.00 589.00 0.3M
2022-06-28 588.70 596.80 578.60 589.10 0.5M
2022-06-27 598.00 602.90 578.30 580.20 0.4M
2022-06-24 571.90 589.80 568.40 587.40 0.5M
2022-06-23 546.40 569.80 545.00 566.00 0.4M
2022-06-22 547.00 555.40 539.30 551.70 0.3M
2022-06-21 547.00 562.40 544.60 553.50 0.4M
2022-06-20 547.00 550.90 537.30 542.50 0.4M
2022-06-17 546.40 553.70 541.30 544.70 0.9M
2022-06-16 548.10 548.40 535.00 539.40 0.5M
2022-06-15 552.30 555.00 542.50 551.80 0.5M
2022-06-14 555.80 555.80 540.60 544.00 0.5M
2022-06-13 560.00 565.00 548.90 550.00 0.6M
2022-06-10 580.00 584.30 571.40 572.90 0.6M
2022-06-09 589.30 601.80 583.80 587.60 0.6M
2022-06-08 614.00 614.00 597.30 601.70 0.4M
2022-06-07 610.00 612.60 598.60 608.40 0.4M
2022-06-06 613.70 620.90 613.10 613.80 0.3M
2022-06-03 614.40 616.50 605.30 609.10 0.3M
2022-06-02 598.50 611.30 598.50 608.10 0.3M
2022-06-01 601.40 612.60 595.70 597.80 0.4M
2022-05-31 605.30 608.70 595.90 597.20 0.8M
2022-05-30 602.20 616.60 601.90 608.60 0.5M
2022-05-27 577.00 594.30 576.00 593.40 0.5M
2022-05-26 552.20 574.20 551.20 571.20 0.4M
2022-05-25 557.00 557.00 537.50 551.00 0.4M
2022-05-24 551.50 559.30 544.20 551.80 0.4M
2022-05-23 564.40 565.00 549.80 560.90 0.4M
2022-05-20 564.20 569.70 551.00 556.60 0.7M
2022-05-19 571.20 572.00 560.10 568.50 0.5M
2022-05-18 596.00 596.00 576.70 578.50 0.5M
2022-05-17 580.70 594.40 578.60 590.10 0.4M
2022-05-16 577.80 581.30 572.00 575.00 0.4M
2022-05-13 570.00 581.30 564.10 581.30 0.4M
2022-05-12 555.00 567.70 543.20 565.40 0.7M
2022-05-11 558.50 573.00 555.00 573.00 0.6M
2022-05-10 555.40 560.20 545.10 549.50 0.5M
2022-05-09 553.40 564.10 542.40 542.60 0.6M
2022-05-06 570.50 571.30 554.50 561.90 0.7M
2022-05-05 610.70 610.70 572.40 574.00 0.5M
2022-05-04 602.00 607.00 593.30 593.30 0.3M
2022-05-03 613.00 619.00 596.10 600.50 0.4M
2022-05-02 614.40 618.60 603.10 606.60 0.3M
2022-04-29 621.30 632.00 618.10 619.50 0.4M
2022-04-28 626.00 628.50 607.10 617.20 0.4M
2022-04-27 610.10 622.00 603.10 616.60 0.4M
2022-04-26 622.10 622.90 606.20 607.30 0.4M
2022-04-25 627.00 630.00 608.50 615.60 0.6M
2022-04-22 638.00 650.00 636.00 639.60 0.4M
2022-04-21 640.00 658.60 636.40 653.40 0.5M
2022-04-20 631.00 643.90 627.00 642.30 0.4M
2022-04-19 639.90 639.90 625.00 634.10 0.3M
2022-04-14 639.00 642.40 631.60 640.00 0.6M
2022-04-13 639.00 643.40 614.40 634.10 0.6M
2022-04-12 611.60 639.40 607.30 630.90 0.5M
2022-04-11 625.30 627.80 616.60 619.90 0.3M
2022-04-08 632.40 636.00 622.00 631.70 0.4M
2022-04-07 641.40 645.70 623.20 624.00 0.5M
2022-04-06 657.60 660.50 630.70 636.20 0.4M
2022-04-05 666.00 667.50 654.30 660.90 0.4M
2022-04-04 653.80 664.50 645.70 663.90 0.3M
2022-04-01 650.20 653.90 642.10 649.60 0.2M
2022-03-31 666.20 668.30 647.20 649.40 0.4M
2022-03-30 669.50 669.60 655.10 660.50 0.4M
2022-03-29 647.50 675.20 645.60 671.80 0.6M
2022-03-28 628.10 646.60 623.90 635.70 0.4M
2022-03-25 627.90 640.20 623.60 626.00 0.4M
2022-03-24 633.00 639.20 619.60 624.70 0.4M
2022-03-23 644.20 646.40 622.20 624.30 0.5M
2022-03-22 631.10 646.40 629.60 643.90 0.4M
2022-03-21 638.00 642.00 629.70 633.20 0.4M
2022-03-18 634.90 641.60 621.60 639.40 0.9M
2022-03-17 637.50 638.20 623.00 629.80 0.5M
2022-03-16 605.30 642.70 602.20 628.90 0.8M
2022-03-15 588.60 593.40 572.00 590.00 0.6M
2022-03-14 596.90 604.50 581.60 598.70 0.6M
2022-03-11 592.60 627.80 585.60 594.90 0.7M
2022-03-10 600.00 603.50 576.00 587.90 0.7M
2022-03-09 578.30 602.60 561.90 602.60 1.2M
2022-03-08 555.00 582.90 549.90 550.10 1.0M
2022-03-07 554.00 585.80 543.90 567.80 0.9M
2022-03-04 605.60 609.50 577.80 577.80 1.0M
2022-03-03 629.70 641.20 614.30 617.40 0.5M
2022-03-02 625.00 646.00 619.00 638.00 0.6M
2022-03-01 659.00 661.10 625.80 625.80 0.6M
2022-02-28 650.70 664.80 636.60 659.90 0.7M
2022-02-25 638.60 666.60 636.30 666.60 0.7M
2022-02-24 631.00 649.50 625.00 635.90 1.2M
2022-02-23 676.20 684.80 665.80 665.80 0.4M
2022-02-22 650.40 677.80 648.60 669.20 0.5M
2022-02-21 693.60 696.50 666.60 672.20 0.4M
2022-02-18 679.10 694.60 676.10 686.30 0.4M
2022-02-17 694.90 697.90 675.30 684.10 0.4M
2022-02-16 700.00 701.60 680.30 687.60 0.3M
2022-02-15 667.50 694.00 666.60 694.00 0.4M
2022-02-14 672.80 674.50 653.00 670.00 0.6M
2022-02-11 695.00 703.40 684.20 685.00 0.5M
2022-02-10 716.40 717.70 697.50 706.20 0.4M
2022-02-09 713.00 720.70 711.50 716.60 0.5M
2022-02-08 716.10 723.50 703.30 706.10 0.4M
2022-02-07 710.00 719.10 703.20 716.10 0.4M
2022-02-04 709.40 713.30 699.30 706.10 0.4M
2022-02-03 732.00 733.10 708.70 711.70 0.4M
2022-02-02 735.00 738.50 727.10 729.30 0.3M
2022-02-01 721.00 733.60 717.80 732.20 0.4M
2022-01-31 730.00 731.10 704.00 722.60 0.7M
2022-01-28 728.70 733.90 687.00 716.40 0.8M
2022-01-27 675.40 694.00 668.40 694.00 0.4M
2022-01-26 673.70 687.90 671.70 683.60 0.4M
2022-01-25 678.00 679.00 661.70 667.00 0.5M
2022-01-24 690.70 699.80 662.80 662.80 0.7M
2022-01-21 691.10 701.50 688.80 697.20 0.5M
2022-01-20 702.80 707.60 686.10 703.90 0.4M
2022-01-19 679.10 704.70 676.60 697.70 0.6M
2022-01-18 688.40 689.00 669.50 673.00 0.4M
2022-01-17 677.10 687.30 668.10 686.40 0.3M
2022-01-14 683.70 685.10 675.20 675.40 0.5M
2022-01-13 702.10 704.80 685.40 690.00 0.5M
2022-01-12 717.10 718.30 700.50 708.70 0.4M
2022-01-11 718.10 721.10 704.20 710.00 0.4M
2022-01-10 724.20 725.30 701.40 702.70 0.4M
2022-01-07 727.40 729.40 710.80 715.80 0.4M
2022-01-06 741.40 746.20 727.10 727.10 0.4M
2022-01-05 742.50 758.50 741.70 758.00 0.4M
2022-01-04 734.60 744.90 734.00 744.00 0.3M
2022-01-03 734.00 737.50 727.80 731.00 0.2M