Louis Vuitton

LVMH
🏛️ germany →
524.00
Last Update: 2025-09-29
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
2021-12-30 728.10 735.00 726.60 732.30 0.0M
2021-12-29 731.80 733.40 726.10 729.10 0.0M
2021-12-28 727.90 732.60 724.50 731.40 0.0M
2021-12-27 722.00 728.00 717.10 727.40 0.0M
2021-12-23 718.60 722.40 711.10 721.50 0.0M
2021-12-22 709.70 718.30 702.40 718.00 0.0M
2021-12-21 702.00 711.20 697.40 709.10 0.0M
2021-12-20 689.50 705.00 678.40 705.00 0.0M
2021-12-17 708.60 715.20 694.90 702.00 0.0M
2021-12-16 718.30 727.00 701.10 706.00 0.0M
2021-12-15 704.20 721.00 700.80 717.30 0.0M
2021-12-14 713.10 715.00 699.10 705.00 0.0M
2021-12-13 722.00 723.60 705.10 710.00 0.0M
2021-12-10 711.40 713.50 707.00 710.40 0.0M
2021-12-09 718.00 720.70 708.70 712.10 0.0M
2021-12-08 723.60 726.20 713.20 718.60 0.0M
2021-12-07 710.00 727.80 698.00 725.40 0.0M
2021-12-06 688.00 697.80 675.00 692.00 0.0M
2021-12-03 694.00 698.40 678.10 684.50 0.0M
2021-12-02 692.60 698.00 684.70 696.00 0.0M
2021-12-01 700.80 702.10 678.50 682.60 0.0M
2021-11-30 695.00 695.10 679.00 688.00 0.0M
2021-11-29 690.10 713.00 682.10 703.20 0.0M
2021-11-26 724.50 724.50 670.10 685.00 0.0M
2021-11-25 728.40 738.60 728.40 733.60 0.0M
2021-11-24 720.10 728.60 716.30 727.90 0.0M
2021-11-23 721.30 729.10 710.20 719.90 0.0M
2021-11-22 739.90 739.90 718.00 723.40 0.0M
2021-11-19 732.40 741.30 724.20 731.40 0.0M
2021-11-18 726.70 735.60 724.20 730.20 0.0M
2021-11-17 725.90 730.00 722.00 727.00 0.0M
2021-11-16 723.80 730.90 723.00 730.10 0.0M
2021-11-15 726.00 727.60 718.60 721.00 0.0M
2021-11-12 707.60 725.80 707.10 720.10 0.0M
2021-11-11 697.60 709.60 690.10 706.00 0.0M
2021-11-10 707.30 707.40 688.90 695.90 0.0M
2021-11-09 710.40 712.20 699.60 707.20 0.0M
2021-11-08 714.90 718.50 705.20 708.10 0.0M
2021-11-05 695.20 710.70 690.10 709.00 0.0M
2021-11-04 687.60 695.10 685.00 695.10 0.0M
2021-11-03 685.30 695.00 680.80 689.60 0.0M
2021-11-02 683.20 689.70 680.30 687.60 0.0M
2021-11-01 681.90 688.90 675.00 686.50 0.0M
2021-10-29 665.20 679.20 662.90 678.80 0.0M
2021-10-28 664.40 672.90 662.50 668.00 0.0M
2021-10-27 661.20 667.20 660.10 663.10 0.0M
2021-10-26 662.30 667.20 659.40 661.20 0.0M
2021-10-25 672.60 676.80 657.90 661.00 0.0M
2021-10-22 663.30 675.90 663.30 669.60 0.0M
2021-10-21 656.10 664.60 646.40 664.60 0.0M
2021-10-20 642.60 659.90 640.00 656.00 0.0M
2021-10-19 653.50 656.10 641.10 646.00 0.0M
2021-10-18 663.60 664.60 638.90 651.60 0.0M
2021-10-15 668.10 673.80 661.40 666.80 0.0M
2021-10-14 657.90 669.00 651.50 666.50 0.0M
2021-10-13 644.00 661.60 631.10 655.40 0.0M
2021-10-12 629.90 646.00 624.80 640.00 0.0M
2021-10-11 632.00 637.00 620.00 628.10 0.0M
2021-10-08 638.50 639.70 624.80 628.80 0.0M
2021-10-07 627.00 642.50 627.00 639.30 0.0M
2021-10-06 628.10 628.70 614.90 627.00 0.0M
2021-10-05 622.60 633.80 621.30 631.10 0.0M
2021-10-04 637.80 639.00 618.00 622.00 0.0M
2021-10-01 616.70 641.50 610.90 636.70 0.0M
2021-09-30 630.10 633.90 614.30 621.00 0.0M
2021-09-29 622.00 632.60 622.00 623.10 0.0M
2021-09-28 639.40 641.60 616.70 618.10 0.0M
2021-09-27 652.90 652.90 633.60 640.30 0.0M
2021-09-24 656.90 658.00 639.30 646.30 0.0M
2021-09-23 649.50 659.00 644.30 654.20 0.0M
2021-09-22 637.50 649.00 637.50 646.00 0.0M
2021-09-21 623.30 642.40 621.70 635.70 0.0M
2021-09-20 626.50 626.50 605.60 620.00 0.0M
2021-09-17 634.00 644.30 624.20 627.60 0.0M
2021-09-16 626.70 634.50 621.50 634.50 0.0M
2021-09-15 642.10 644.40 617.80 627.80 0.0M
2021-09-14 658.40 658.40 638.50 645.60 0.0M
2021-09-13 672.00 672.00 654.30 657.70 0.0M
2021-09-10 663.00 674.50 662.50 662.80 0.0M
2021-09-09 651.00 665.30 640.00 656.40 0.0M
2021-09-08 652.80 659.70 643.60 650.00 0.0M
2021-09-07 654.60 658.40 647.80 651.10 0.0M
2021-09-06 639.90 656.80 635.10 656.80 0.0M
2021-09-03 651.40 651.40 633.40 635.50 0.0M
2021-09-02 651.90 653.10 641.70 651.00 0.0M
2021-09-01 634.20 651.00 630.00 646.00 0.0M
2021-08-31 626.80 631.20 624.30 628.10 0.0M
2021-08-30 634.70 634.70 619.90 624.80 0.0M
2021-08-27 627.10 627.10 617.50 622.90 0.0M
2021-08-26 625.80 629.00 612.60 623.00 0.0M
2021-08-25 628.00 629.30 620.20 625.90 0.0M
2021-08-24 642.90 649.90 620.10 628.00 0.0M
2021-08-23 630.00 644.00 627.60 639.90 0.0M
2021-08-20 610.00 629.00 601.10 619.00 0.0M
2021-08-19 657.00 657.00 611.30 617.30 0.0M
2021-08-18 688.00 691.00 652.10 655.00 0.0M
2021-08-17 697.00 699.90 685.70 689.90 0.0M
2021-08-16 713.10 713.20 691.60 698.50 0.0M
2021-08-13 709.00 716.50 707.90 714.70 0.0M
2021-08-12 705.00 719.50 701.40 715.10 0.0M
2021-08-11 702.70 707.80 698.10 702.60 0.0M
2021-08-10 703.40 705.50 698.40 702.10 0.0M
2021-08-09 702.90 705.60 696.10 700.50 0.0M
2021-08-06 698.10 702.10 693.70 698.80 0.0M
2021-08-05 701.20 702.50 692.50 697.30 0.0M
2021-08-04 699.10 702.70 693.00 699.90 0.0M
2021-08-03 689.90 701.70 686.30 698.90 0.0M
2021-08-02 683.30 689.90 678.30 686.00 0.0M
2021-07-30 684.90 685.10 672.10 679.40 0.0M
2021-07-29 689.90 692.00 681.00 686.70 0.0M
2021-07-28 675.90 689.10 666.10 688.20 0.0M
2021-07-27 685.00 689.00 663.80 680.00 0.0M
2021-07-26 672.60 685.90 667.90 682.00 0.0M
2021-07-23 663.20 676.30 659.10 676.10 0.0M
2021-07-22 665.00 665.00 655.40 663.90 0.0M
2021-07-21 648.80 663.00 648.10 663.00 0.0M
2021-07-20 641.30 650.60 639.00 648.10 0.0M
2021-07-19 657.00 657.00 635.30 640.90 0.0M
2021-07-16 667.90 668.50 647.20 653.10 0.0M
2021-07-15 673.20 676.80 661.20 667.40 0.0M
2021-07-14 672.30 674.80 666.00 674.60 0.0M
2021-07-13 669.90 672.10 664.40 671.80 0.0M
2021-07-12 668.00 670.00 655.00 670.00 0.0M
2021-07-09 644.40 665.20 644.40 664.30 0.0M
2021-07-08 663.00 664.70 631.80 642.70 0.0M
2021-07-07 657.10 665.70 654.20 664.70 0.0M
2021-07-06 660.60 662.00 652.90 657.90 0.0M
2021-07-05 667.00 673.00 660.30 664.00 0.0M
2021-07-02 664.80 666.90 660.00 665.50 0.0M
2021-07-01 666.30 670.50 658.40 663.00 0.0M
2021-06-30 678.60 679.80 662.00 666.50 0.0M
2021-06-29 669.40 677.40 662.40 677.30 0.0M
2021-06-28 678.90 678.90 666.60 671.70 0.0M
2021-06-25 678.00 680.00 670.60 676.70 0.0M
2021-06-24 673.50 678.50 672.00 675.60 0.0M
2021-06-23 685.00 685.10 667.90 672.90 0.0M
2021-06-22 684.80 685.90 675.90 684.10 0.0M
2021-06-21 686.90 686.90 673.60 685.10 0.0M
2021-06-18 692.30 698.70 681.10 688.50 0.0M
2021-06-17 681.70 694.90 677.60 692.50 0.0M
2021-06-16 685.90 686.70 675.70 683.00 0.0M
2021-06-15 679.00 684.60 674.80 683.80 0.0M
2021-06-14 676.00 679.60 669.00 677.20 0.0M
2021-06-11 659.90 675.00 657.80 671.60 0.0M
2021-06-10 665.70 665.70 654.20 656.90 0.0M
2021-06-09 663.70 666.10 660.50 662.20 0.0M
2021-06-08 657.70 665.20 653.90 665.20 0.0M
2021-06-07 659.90 660.90 646.70 657.90 0.0M
2021-06-04 657.10 666.50 649.60 653.90 0.0M
2021-06-03 667.00 667.00 652.80 656.80 0.0M
2021-06-02 664.00 665.40 653.40 665.10 0.0M
2021-06-01 653.10 665.60 652.70 661.80 0.0M
2021-05-31 663.00 663.00 643.10 651.90 0.0M
2021-05-28 653.90 661.30 648.80 659.00 0.0M
2021-05-27 645.80 654.40 637.30 650.30 0.0M
2021-05-26 641.50 647.90 638.90 645.50 0.0M
2021-05-25 637.10 643.70 632.80 638.30 0.0M
2021-05-24 638.70 638.90 633.00 637.00 0.0M
2021-05-21 629.10 635.40 628.00 635.00 0.0M
2021-05-20 620.80 632.30 620.10 628.10 0.0M
2021-05-19 620.10 623.00 610.30 619.40 0.0M
2021-05-18 627.20 630.00 620.00 620.00 0.0M
2021-05-17 635.40 640.00 622.00 627.20 0.0M
2021-05-14 621.20 633.20 621.20 631.60 0.0M
2021-05-13 608.10 619.30 600.00 618.10 0.0M
2021-05-12 615.80 622.20 607.70 607.70 0.0M
2021-05-11 620.10 620.10 606.10 614.70 0.0M
2021-05-10 637.90 638.20 622.20 622.20 0.0M
2021-05-07 631.30 640.00 622.00 634.00 0.0M
2021-05-06 631.10 631.30 623.50 629.90 0.0M
2021-05-05 622.40 633.40 622.40 632.10 0.0M
2021-05-04 632.40 633.90 615.00 622.80 0.0M
2021-05-03 631.10 638.20 628.80 632.00 0.0M
2021-04-30 636.00 638.00 625.80 627.30 0.0M
2021-04-29 635.70 640.60 632.50 638.20 0.0M
2021-04-28 639.40 641.40 629.00 634.80 0.0M
2021-04-27 629.80 636.30 624.00 634.80 0.0M
2021-04-26 634.90 634.90 623.40 628.80 0.0M
2021-04-23 634.00 638.00 624.50 630.20 0.0M
2021-04-22 630.90 637.20 625.60 631.30 0.0M
2021-04-21 611.80 631.70 606.00 630.30 0.0M
2021-04-20 618.90 622.40 605.10 610.80 0.0M
2021-04-19 636.90 639.90 613.40 621.00 0.0M
2021-04-16 616.90 636.70 615.00 633.20 0.0M
2021-04-15 613.90 617.00 604.90 616.90 0.0M
2021-04-14 622.00 624.00 606.30 612.50 0.0M
2021-04-13 595.20 622.00 587.80 613.00 0.0M
2021-04-12 603.90 603.90 583.70 596.00 0.0M
2021-04-09 594.20 596.40 584.40 592.40 0.0M
2021-04-08 582.90 593.40 581.50 590.90 0.0M
2021-04-07 582.60 584.90 571.90 581.80 0.0M
2021-04-06 584.90 589.00 573.00 579.60 0.0M
2021-04-01 573.30 575.90 566.00 572.80 0.0M
2021-03-31 573.80 578.80 564.80 571.50 0.0M
2021-03-30 562.00 577.20 559.10 574.70 0.0M
2021-03-29 565.00 565.00 555.00 560.70 0.0M
2021-03-26 562.90 564.70 552.60 560.10 0.0M
2021-03-25 554.00 564.10 547.20 561.40 0.0M
2021-03-24 554.60 558.10 549.80 553.10 0.0M
2021-03-23 560.70 560.70 550.00 552.80 0.0M
2021-03-22 561.40 563.20 554.80 560.40 0.0M
2021-03-19 564.30 564.30 555.70 561.90 0.0M
2021-03-18 572.60 572.60 562.10 564.20 0.0M
2021-03-17 566.60 572.70 559.20 570.80 0.0M
2021-03-16 563.80 566.20 551.40 565.00 0.0M
2021-03-15 572.10 573.00 553.80 561.90 0.0M
2021-03-12 570.40 570.50 558.10 569.50 0.0M
2021-03-11 555.70 574.50 554.00 568.10 0.0M
2021-03-10 539.10 556.10 539.10 554.00 0.0M
2021-03-09 534.30 544.90 527.80 541.20 0.0M
2021-03-08 537.90 542.20 519.00 531.40 0.0M
2021-03-05 532.30 532.80 521.50 531.10 0.0M
2021-03-04 538.90 546.70 530.00 530.00 0.0M
2021-03-03 551.70 551.70 539.80 544.40 0.0M
2021-03-02 540.60 545.50 535.00 543.00 0.0M
2021-03-01 534.90 542.90 530.10 542.00 0.0M
2021-02-26 526.80 531.00 520.00 525.00 0.0M
2021-02-25 545.00 545.00 514.00 528.70 0.0M
2021-02-24 541.30 542.50 531.10 535.30 0.0M
2021-02-23 547.40 549.90 532.90 541.50 0.0M
2021-02-22 545.00 550.00 535.70 547.00 0.0M
2021-02-19 537.80 543.80 537.50 543.30 0.0M
2021-02-18 540.70 540.70 531.00 537.30 0.0M
2021-02-17 537.90 541.00 531.40 540.10 0.0M
2021-02-16 530.70 545.00 530.70 538.30 0.0M
2021-02-15 534.90 543.00 529.40 531.20 0.0M
2021-02-12 535.10 535.90 525.60 531.60 0.0M
2021-02-11 535.20 544.50 526.90 535.80 0.0M
2021-02-10 546.90 546.90 527.00 533.20 0.0M
2021-02-09 533.00 549.50 528.20 544.00 0.0M
2021-02-08 534.90 535.00 526.10 530.80 0.0M
2021-02-05 529.10 532.30 524.00 530.00 0.0M
2021-02-04 526.20 529.90 520.10 528.80 0.0M
2021-02-03 525.10 528.80 520.70 528.30 0.0M
2021-02-02 520.00 526.80 511.60 526.40 0.0M
2021-02-01 505.70 516.50 502.00 516.00 0.0M
2021-01-29 510.50 511.60 498.10 502.00 0.0M
2021-01-28 503.00 518.90 499.50 515.10 0.0M
2021-01-27 523.80 526.20 495.25 503.70 0.0M
2021-01-26 515.00 526.00 501.60 520.00 0.0M
2021-01-25 519.90 519.90 501.00 505.50 0.0M
2021-01-22 507.90 515.00 503.60 515.00 0.0M
2021-01-21 513.90 514.00 507.30 510.00 0.0M
2021-01-20 495.00 511.60 492.85 511.00 0.0M
2021-01-19 505.80 505.80 489.20 495.00 0.0M
2021-01-18 504.00 505.90 494.00 505.90 0.0M
2021-01-15 505.00 508.10 492.20 496.10 0.0M
2021-01-14 516.10 517.50 506.00 507.20 0.0M
2021-01-13 517.90 519.50 510.70 514.80 0.0M
2021-01-12 522.70 524.20 514.00 516.30 0.0M
2021-01-11 535.00 535.00 518.30 522.00 0.0M
2021-01-08 519.20 531.30 516.50 523.70 0.0M
2021-01-07 503.10 520.20 502.00 515.00 0.0M
2021-01-06 509.60 517.40 499.65 501.20 0.0M
2021-01-05 515.70 515.70 503.30 510.10 0.0M
2021-01-04 534.90 534.90 507.20 515.50 0.0M