Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lvmh Moet Henn L Vut ADR (OP: LVMHF )

854.13 +2.57 (+0.30%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 937.50 949.15 934.20 945.00 829 +8.94(+0.96%)
Jun 29, 2023 929.61 937.35 928.85 936.06 1,091 +8.66(+0.93%)
Jun 28, 2023 928.58 930.81 922.36 927.40 537 +1.62(+0.18%)
Jun 27, 2023 915.59 928.66 915.59 925.78 667 +12.65(+1.39%)
Jun 26, 2023 910.00 916.00 910.00 913.12 817 +7.27(+0.80%)
Jun 23, 2023 897.10 911.00 897.10 905.85 2,307 -12.18(-1.33%)
Jun 22, 2023 916.81 924.84 911.06 918.03 1,222 -6.97(-0.75%)
Jun 21, 2023 914.43 925.80 910.91 925.00 814 -1.70(-0.18%)
Jun 20, 2023 926.95 931.25 919.75 926.70 3,030 -21.49(-2.27%)
Jun 16, 2023 947.59 952.00 945.63 948.19 2,550 +23.19(+2.51%)
Jun 15, 2023 912.72 926.03 912.65 925.00 13,836 +9.45(+1.03%)
Jun 14, 2023 919.63 924.64 912.00 915.55 459 +5.54(+0.61%)
Jun 13, 2023 901.73 913.72 901.73 910.01 1,839 +7.34(+0.81%)
Jun 12, 2023 903.18 903.18 895.98 902.68 2,277 +20.68(+2.34%)
Jun 09, 2023 883.97 886.27 881.00 882.00 1,272 -0.80(-0.09%)
Jun 08, 2023 879.16 888.08 876.82 882.80 29,381 +16.53(+1.91%)
Jun 07, 2023 872.27 877.30 866.25 866.27 1,689 -2.68(-0.31%)
Jun 06, 2023 867.20 876.09 866.34 868.95 1,442 -3.30(-0.38%)
Jun 05, 2023 874.69 879.41 870.50 872.25 2,310 -16.75(-1.88%)
Jun 02, 2023 893.17 899.93 888.53 889.00 2,489 +19.38(+2.23%)
Jun 01, 2023 864.52 870.43 858.46 869.62 1,867 -5.38(-0.62%)
May 31, 2023 878.51 878.51 862.16 875.00 2,568 -23.39(-2.60%)
May 30, 2023 908.97 958.00 894.81 898.39 1,367 -10.56(-1.16%)
May 26, 2023 902.24 911.33 902.24 908.95 1,026 +22.84(+2.58%)
May 25, 2023 876.05 888.00 875.00 886.11 1,923 +6.34(+0.72%)
May 24, 2023 880.35 884.43 877.00 879.77 1,654 -17.23(-1.92%)
May 23, 2023 912.48 912.48 893.86 897.00 2,679 -52.62(-5.54%)
May 22, 2023 952.95 957.80 948.18 949.62 1,240 +2.49(+0.26%)
May 19, 2023 947.87 951.50 945.00 947.13 892 +6.83(+0.73%)
May 18, 2023 949.65 954.29 928.23 940.29 888 -14.03(-1.47%)
May 17, 2023 952.70 957.22 940.25 954.32 788 +4.82(+0.51%)
May 16, 2023 950.89 955.02 949.50 949.50 1,727 -13.40(-1.39%)
May 15, 2023 956.96 962.90 955.00 962.90 859 +2.65(+0.28%)
May 12, 2023 962.31 966.03 956.00 960.25 813 -11.52(-1.19%)
May 11, 2023 964.36 979.71 959.72 971.77 1,808 +15.46(+1.62%)
May 10, 2023 960.72 964.88 950.67 956.30 1,030 -8.78(-0.91%)
May 09, 2023 959.57 969.81 959.57 965.08 990 -10.48(-1.07%)
May 08, 2023 975.88 980.62 971.41 975.56 944 +5.41(+0.56%)
May 05, 2023 959.89 972.50 959.89 970.15 774 +3.90(+0.40%)
May 04, 2023 964.95 970.58 961.19 966.25 9,749 -7.75(-0.80%)
May 03, 2023 975.48 979.99 966.91 974.00 4,159 +13.00(+1.35%)
May 02, 2023 952.04 964.15 947.57 961.00 2,263 +5.77(+0.60%)
May 01, 2023 955.75 964.52 955.23 955.23 1,525 -5.57(-0.58%)
Apr 28, 2023 952.53 963.39 951.42 960.80 968 -15.20(-1.56%)
Apr 27, 2023 981.25 981.25 965.25 976.00 3,130 +15.60(+1.62%)
Apr 26, 2023 960.05 973.38 957.72 960.40 2,597 -10.08(-1.04%)
Apr 25, 2023 981.41 981.45 965.00 970.48 2,950 -25.85(-2.59%)
Apr 24, 2023 996.88 998.83 995.00 996.33 32,667 -3.67(-0.37%)
Apr 21, 2023 987.00 1000 984.00 1000 3,308 +13.40(+1.36%)
Apr 20, 2023 981.55 987.00 977.19 986.60 2,040 +13.96(+1.44%)
Apr 19, 2023 970.42 976.50 967.20 972.64 3,195 +5.64(+0.58%)
Apr 18, 2023 971.34 971.34 961.17 967.00 1,167 +11.22(+1.17%)
Apr 17, 2023 961.48 962.10 950.00 955.78 4,436 -29.72(-3.02%)
Apr 14, 2023 983.26 985.88 976.00 985.50 3,201 +1.70(+0.17%)
Apr 13, 2023 957.00 984.55 957.00 983.80 4,531 +33.60(+3.54%)
Apr 12, 2023 927.20 960.00 908.00 950.20 2,474 +30.20(+3.28%)
Apr 11, 2023 936.83 936.83 917.25 920.00 1,277 +8.22(+0.90%)
Apr 10, 2023 927.25 927.25 880.05 911.78 1,375 +3.78(+0.42%)
Apr 06, 2023 910.75 923.00 900.19 908.00 1,066 -14.42(-1.56%)
Apr 05, 2023 932.00 932.00 916.87 922.42 531 -10.66(-1.14%)
Apr 04, 2023 921.60 934.00 921.00 933.08 1,022 +11.57(+1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.