Louis Vuitton

LVMH
🏛️ uk →
515.45
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
2021-12-31 728.60 730.90 724.30 725.85 0.0M
2021-12-30 729.40 735.00 662.69 731.15 0.0M
2021-12-29 721.50 733.30 721.50 727.60 0.0M
2021-12-24 720.80 724.60 719.20 721.95 0.0M
2021-12-23 715.30 722.40 710.40 721.95 0.0M
2021-12-22 701.50 715.45 701.50 715.45 0.1M
2021-12-21 709.90 711.10 696.70 700.40 0.1M
2021-12-20 681.30 699.60 680.60 699.45 0.1M
2021-12-17 708.00 715.80 694.70 699.55 0.3M
2021-12-16 723.30 723.90 709.60 712.15 0.4M
2021-12-15 705.40 714.90 705.00 711.60 0.1M
2021-12-14 707.10 715.30 700.20 702.45 0.7M
2021-12-13 713.90 718.00 705.90 708.40 0.1M
2021-12-10 709.10 713.40 707.00 708.60 0.0M
2021-12-09 718.80 721.00 708.80 712.30 0.1M
2021-12-08 723.20 724.87 714.70 716.15 0.3M
2021-12-07 701.10 724.50 701.10 723.75 0.1M
2021-12-06 683.50 691.20 674.70 689.80 0.0M
2021-12-03 700.00 700.20 680.36 684.10 0.1M
2021-12-02 688.30 701.04 685.70 687.55 0.2M
2021-12-01 686.60 700.80 678.70 700.50 0.1M
2021-11-30 690.00 692.20 679.10 686.15 0.1M
2021-11-29 712.80 713.40 693.00 696.00 0.1M
2021-11-26 661.00 714.93 656.40 695.45 0.0M
2021-11-25 731.30 738.30 730.60 733.90 0.1M
2021-11-24 718.10 729.30 716.50 728.25 0.3M
2021-11-23 722.00 729.10 710.60 719.55 0.1M
2021-11-22 732.40 735.40 726.50 728.65 0.1M
2021-11-19 732.30 741.40 724.40 733.55 0.1M
2021-11-18 729.70 735.80 727.50 730.00 0.5M
2021-11-17 728.40 729.90 722.30 725.55 0.5M
2021-11-16 723.90 731.60 723.90 727.70 0.0M
2021-11-15 720.00 724.20 718.50 719.35 0.1M
2021-11-12 706.00 726.00 706.00 721.45 0.1M
2021-11-11 694.90 705.50 694.70 705.45 0.0M
2021-11-10 707.30 707.30 689.10 698.60 0.1M
2021-11-09 703.20 712.00 699.00 704.60 0.1M
2021-11-08 712.00 718.70 705.40 708.15 0.1M
2021-11-05 690.00 711.10 689.90 707.85 0.1M
2021-11-04 687.00 693.20 685.90 692.85 0.0M
2021-11-03 684.20 688.10 680.70 682.95 0.1M
2021-11-02 684.80 689.60 680.80 683.70 0.0M
2021-11-01 679.80 685.30 674.80 683.95 0.0M
2021-10-29 668.40 676.40 662.40 675.55 0.1M
2021-10-28 663.50 672.10 661.50 669.95 0.1M
2021-10-27 660.40 667.10 660.40 665.00 0.0M
2021-10-26 660.40 667.40 656.90 665.20 0.1M
2021-10-25 667.90 667.90 657.90 659.55 0.0M
2021-10-22 663.00 676.00 663.00 667.15 0.1M
2021-10-21 651.00 664.28 646.40 659.40 0.2M
2021-10-20 646.00 659.00 640.00 655.95 0.1M
2021-10-19 650.00 654.20 641.10 647.20 0.1M
2021-10-18 660.00 660.00 638.70 650.85 0.1M
2021-10-15 672.00 674.00 665.50 666.80 0.1M
2021-10-14 651.06 668.50 651.06 666.95 0.1M
2021-10-13 635.60 658.20 631.40 657.25 0.3M
2021-10-12 630.00 635.50 625.30 634.25 0.6M
2021-10-11 625.60 633.90 620.20 632.20 0.1M
2021-10-08 638.30 639.80 624.90 626.85 0.1M
2021-10-07 634.00 640.50 633.50 636.55 0.1M
2021-10-06 625.10 627.50 615.20 626.25 0.1M
2021-10-05 623.90 633.90 621.40 632.95 0.1M
2021-10-04 630.15 631.90 617.90 622.60 0.1M
2021-10-01 615.80 631.40 610.80 629.05 0.1M
2021-09-30 631.40 633.98 619.70 622.90 0.1M
2021-09-29 626.00 632.82 623.90 627.75 0.1M
2021-09-28 634.00 636.50 616.80 619.75 0.1M
2021-09-27 648.60 651.40 633.50 637.25 0.1M
2021-09-24 645.40 648.12 555.74 641.30 0.2M
2021-09-23 649.40 656.30 644.00 654.25 0.1M
2021-09-22 646.70 649.88 639.60 642.00 0.2M
2021-09-21 622.50 639.58 621.90 634.10 0.1M
2021-09-20 614.60 622.90 605.60 622.35 0.1M
2021-09-17 634.60 644.10 627.50 628.70 0.1M
2021-09-16 623.70 634.30 621.40 626.35 0.1M
2021-09-15 645.20 645.20 618.20 622.35 0.1M
2021-09-14 652.70 654.30 638.70 646.10 0.1M
2021-09-13 666.00 668.00 654.20 657.15 0.2M
2021-09-10 670.80 674.40 662.40 663.80 0.1M
2021-09-09 642.00 661.00 638.90 658.85 0.1M
2021-09-08 652.00 654.60 644.00 650.60 0.2M
2021-09-07 651.20 658.40 650.40 653.10 0.1M
2021-09-06 639.60 654.73 638.30 648.95 0.2M
2021-09-03 646.80 646.80 633.50 636.25 0.1M
2021-09-02 647.60 653.00 644.30 647.95 0.1M
2021-09-01 631.90 651.00 631.90 648.45 0.1M
2021-08-31 627.50 629.00 624.40 625.15 0.1M
2021-08-27 620.90 627.70 616.90 621.35 0.0M
2021-08-26 620.00 623.55 612.60 623.55 0.1M
2021-08-25 625.30 632.36 620.10 624.55 0.1M
2021-08-24 646.00 646.90 66.40 626.05 0.0M
2021-08-23 629.00 641.60 626.20 640.15 0.0M
2021-08-20 613.20 624.40 610.90 621.25 0.2M
2021-08-19 635.30 635.40 611.30 617.05 0.2M
2021-08-18 692.00 692.00 654.00 655.75 0.1M
2021-08-17 690.30 694.60 686.00 689.55 0.0M
2021-08-16 705.10 706.70 691.40 693.45 0.0M
2021-08-13 712.00 716.50 546.01 708.30 0.0M
2021-08-12 705.90 715.84 543.87 711.65 0.0M
2021-08-11 703.80 706.50 698.00 704.35 0.0M
2021-08-10 699.90 705.50 698.40 702.85 0.1M
2021-08-09 698.10 700.60 696.20 698.45 0.0M
2021-08-06 695.60 701.90 693.60 698.25 0.1M
2021-08-05 693.10 701.20 692.10 696.75 0.1M
2021-08-04 699.00 702.70 616.60 693.85 0.1M
2021-08-03 690.00 700.30 686.10 694.70 0.0M
2021-08-02 678.91 687.30 661.64 686.25 0.0M
2021-07-30 675.10 682.70 672.70 676.05 0.0M
2021-07-29 691.60 692.76 681.50 685.25 0.0M
2021-07-28 669.80 688.30 666.10 686.85 0.1M
2021-07-27 682.00 691.90 669.20 669.65 0.1M
2021-07-26 670.30 677.15 667.80 671.85 0.1M
2021-07-23 663.60 674.40 659.50 673.45 0.1M
2021-07-22 660.00 665.84 655.10 660.55 0.1M
2021-07-21 649.70 662.76 649.50 658.55 0.9M
2021-07-20 644.00 654.08 639.20 646.15 0.1M
2021-07-19 648.00 649.00 635.20 639.85 0.1M
2021-07-16 668.40 668.50 647.20 652.25 0.1M
2021-07-15 666.20 677.00 661.70 663.05 0.0M
2021-07-14 666.50 674.12 666.20 669.50 0.1M
2021-07-13 669.10 670.30 664.20 669.25 0.1M
2021-07-12 662.00 667.60 654.70 665.55 0.2M
2021-07-09 647.40 663.90 645.90 661.20 0.1M
2021-07-08 655.50 655.50 632.60 639.20 0.1M
2021-07-07 654.50 665.80 654.50 659.50 0.0M
2021-07-06 658.90 675.01 652.50 653.75 0.0M
2021-07-05 662.30 666.24 660.70 662.85 0.1M
2021-07-02 663.00 664.60 661.00 662.35 0.1M
2021-07-01 667.00 670.90 658.60 662.50 0.1M
2021-06-30 677.50 677.50 662.60 662.95 0.0M
2021-06-29 667.60 677.60 667.10 675.60 0.1M
2021-06-28 670.70 673.10 666.80 667.85 0.1M
2021-06-25 674.00 677.00 670.50 672.55 0.1M
2021-06-24 669.10 684.07 669.10 674.60 0.0M
2021-06-23 682.00 682.20 668.30 669.35 0.1M
2021-06-22 680.10 686.70 675.70 683.55 0.0M
2021-06-21 677.70 690.39 673.70 680.65 0.0M
2021-06-18 687.00 702.96 682.40 683.50 0.2M
2021-06-17 683.10 687.90 677.05 686.65 0.3M
2021-06-16 680.70 683.30 675.80 682.20 0.4M
2021-06-15 677.00 680.50 674.40 679.50 0.0M
2021-06-14 673.80 676.10 669.00 674.65 0.0M
2021-06-11 658.40 671.70 658.40 666.95 0.0M
2021-06-10 664.90 665.00 654.40 657.75 0.1M
2021-06-09 667.00 667.60 660.50 663.05 0.1M
2021-06-08 657.80 664.20 653.50 659.95 0.2M
2021-06-07 651.00 656.20 646.80 655.75 0.0M
2021-06-04 654.70 655.90 649.50 650.15 0.0M
2021-06-03 659.20 662.80 652.90 656.45 0.1M
2021-06-02 658.50 661.75 653.30 661.75 0.0M
2021-06-01 656.40 660.00 652.80 657.80 0.0M
2021-05-28 649.90 656.20 648.80 655.35 0.0M
2021-05-27 641.00 652.60 553.06 647.60 1.6M
2021-05-26 642.30 646.25 638.90 640.95 1.2M
2021-05-25 638.50 642.50 636.90 640.55 0.1M
2021-05-24 633.70 636.70 631.60 635.35 0.0M
2021-05-21 629.50 634.30 628.60 631.95 0.1M
2021-05-20 624.60 627.60 122.60 627.20 0.0M
2021-05-19 620.00 621.40 610.20 621.15 0.0M
2021-05-18 627.90 630.50 553.51 625.15 0.0M
2021-05-17 630.00 632.20 621.90 624.45 1.1M
2021-05-14 624.30 629.23 621.50 627.30 0.0M
2021-05-13 606.00 618.40 600.00 616.20 0.0M
2021-05-12 608.20 618.60 608.20 612.25 0.2M
2021-05-11 616.50 617.30 609.00 612.15 0.1M
2021-05-10 630.80 631.80 622.60 626.15 0.0M
2021-05-07 630.10 632.16 622.00 630.25 0.0M
2021-05-06 628.50 630.00 623.40 624.55 0.0M
2021-05-05 623.70 648.13 623.50 629.45 0.0M
2021-05-04 631.30 632.20 618.70 618.70 0.5M
2021-04-30 637.10 637.10 625.80 627.20 0.1M
2021-04-29 636.30 639.80 632.50 636.25 0.0M
2021-04-28 632.40 635.10 628.80 633.95 0.1M
2021-04-27 625.60 633.50 624.20 632.40 0.1M
2021-04-26 625.00 633.52 623.40 626.55 0.0M
2021-04-23 629.90 632.90 624.10 630.40 0.0M
2021-04-22 628.40 637.62 624.60 632.25 0.0M
2021-04-21 604.90 627.55 604.90 624.85 0.1M
2021-04-20 621.30 622.60 605.10 606.35 0.0M
2021-04-19 632.70 632.80 622.60 626.00 0.0M
2021-04-16 618.50 629.95 615.50 629.95 0.1M
2021-04-15 611.30 615.90 605.10 614.65 0.0M
2021-04-14 610.00 614.00 606.25 611.45 1.4M
2021-04-13 590.90 596.80 588.20 594.75 0.1M
2021-04-12 588.80 591.50 583.60 589.70 0.1M
2021-04-09 587.20 592.20 584.20 587.25 0.0M
2021-04-08 580.30 587.60 580.30 587.25 0.1M
2021-04-07 576.80 577.20 572.10 576.55 0.0M
2021-04-06 580.00 580.00 572.70 577.75 0.0M
2021-04-01 568.10 572.30 566.40 569.85 0.0M
2021-03-31 573.50 573.50 564.60 568.45 0.0M
2021-03-30 559.10 573.40 554.90 572.05 0.0M
2021-03-29 555.90 562.27 554.90 556.10 0.0M
2021-03-26 555.60 558.50 552.60 554.45 0.0M
2021-03-25 550.00 556.50 547.90 555.95 0.0M
2021-03-24 551.50 555.71 550.20 552.85 0.1M
2021-03-23 554.70 556.30 551.60 553.85 0.0M
2021-03-22 556.70 563.10 554.45 554.45 0.0M
2021-03-19 562.10 563.20 555.50 561.15 0.0M
2021-03-18 570.30 570.30 565.30 566.85 0.0M
2021-03-17 561.50 569.20 559.35 568.35 0.1M
2021-03-16 558.50 561.80 555.30 560.15 0.0M
2021-03-15 564.70 567.30 554.00 556.90 0.0M
2021-03-12 565.20 566.80 557.90 563.15 0.1M
2021-03-11 554.40 572.58 553.00 562.75 0.0M
2021-03-10 540.90 554.10 540.50 553.65 0.0M
2021-03-09 532.70 541.90 528.50 540.55 0.2M
2021-03-08 528.00 535.40 519.00 534.55 0.1M
2021-03-05 530.70 533.00 523.20 523.20 0.3M
2021-03-04 542.10 546.60 530.20 535.35 0.1M
2021-03-03 542.90 549.60 539.80 544.55 0.1M
2021-03-02 537.20 542.80 535.00 538.10 0.0M
2021-03-01 534.20 537.40 530.50 536.40 0.0M
2021-02-26 523.60 531.00 519.50 524.10 0.0M
2021-02-25 534.00 536.10 529.20 531.70 0.1M
2021-02-24 536.10 538.50 531.00 531.85 0.0M
2021-02-23 545.00 545.40 532.70 537.85 0.0M
2021-02-22 542.97 543.50 535.70 542.65 0.1M
2021-02-19 537.20 543.90 537.00 543.15 0.1M
2021-02-18 535.90 537.80 530.70 534.85 0.0M
2021-02-17 532.80 541.10 531.40 537.15 0.0M
2021-02-16 534.60 540.10 531.80 539.25 0.0M
2021-02-15 531.50 536.00 529.50 534.45 0.0M
2021-02-12 529.50 529.50 526.40 528.15 0.0M
2021-02-11 531.80 532.60 526.80 529.20 0.0M
2021-02-10 542.00 542.00 527.30 529.65 0.0M
2021-02-09 531.10 541.10 528.40 538.75 0.0M
2021-02-08 531.10 532.90 526.20 527.85 0.0M
2021-02-05 526.90 529.10 523.80 527.45 0.0M
2021-02-04 523.80 525.70 520.50 524.85 0.0M
2021-02-03 526.10 528.00 520.70 523.85 0.0M
2021-02-02 512.60 524.40 512.30 522.95 0.0M
2021-02-01 505.00 509.00 502.80 509.00 0.0M
2021-01-29 509.90 509.90 500.20 500.95 0.1M
2021-01-28 503.60 517.00 499.60 516.90 0.0M
2021-01-27 515.00 517.80 495.60 505.30 0.4M
2021-01-26 500.40 513.30 500.40 510.05 0.0M
2021-01-25 513.00 514.50 502.00 503.27 0.0M
2021-01-22 507.50 512.00 503.95 511.55 0.0M
2021-01-21 509.90 512.00 507.90 509.85 0.1M
2021-01-20 493.00 507.70 490.98 507.45 0.3M
2021-01-19 502.40 502.40 489.35 491.48 0.0M
2021-01-18 494.00 501.80 494.00 499.88 0.0M
2021-01-15 506.60 508.20 492.75 494.57 0.0M
2021-01-14 514.00 515.20 508.50 509.45 0.0M
2021-01-13 517.20 520.10 510.60 513.05 0.0M
2021-01-12 521.60 522.20 513.50 516.55 0.1M
2021-01-11 521.90 525.10 518.20 521.15 0.1M
2021-01-08 520.20 525.10 515.30 523.05 0.0M
2021-01-07 501.80 518.20 501.70 516.45 0.0M
2021-01-06 512.10 512.10 499.95 502.82 0.1M
2021-01-05 511.90 515.60 503.80 505.15 0.1M
2021-01-04 515.30 518.10 510.20 511.05 0.1M