Skip to main content

Lvmh Moet Henn L Vut ADR (OP: LVMHF )

845.00 -9.13 (-1.07%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 855.65 855.65 845.00 845.00 1,220 -9.13(-1.07%)
May 17, 2024 845.99 857.02 845.31 854.13 689 +2.56(+0.30%)
May 16, 2024 857.00 857.00 850.00 851.57 404 -5.42(-0.63%)
May 15, 2024 853.50 860.00 850.16 856.99 2,019 -1.32(-0.15%)
May 14, 2024 853.15 860.49 849.05 858.31 507 +13.91(+1.65%)
May 13, 2024 847.00 849.75 841.53 844.40 251 -5.60(-0.66%)
May 10, 2024 851.33 857.70 846.40 850.00 1,316 +0.33(+0.04%)
May 09, 2024 846.03 855.11 841.00 849.67 208 +2.86(+0.34%)
May 08, 2024 854.05 855.96 845.20 846.81 373 -6.19(-0.73%)
May 07, 2024 846.01 854.40 845.00 853.00 743 +11.20(+1.33%)
May 06, 2024 846.05 846.05 839.41 841.80 456 +0.80(+0.10%)
May 03, 2024 853.25 854.94 841.00 841.00 1,089 +15.51(+1.88%)
May 02, 2024 821.58 829.70 818.00 825.49 4,360 +3.16(+0.38%)
May 01, 2024 807.95 849.95 807.95 822.33 758 -3.67(-0.44%)
Apr 30, 2024 834.55 835.22 816.99 826.00 750 -12.45(-1.48%)
Apr 29, 2024 839.94 844.47 831.02 838.45 793 -6.40(-0.76%)
Apr 26, 2024 841.04 856.00 841.04 844.85 457 +7.85(+0.94%)
Apr 25, 2024 831.47 845.35 824.57 837.00 1,016 -22.75(-2.65%)
Apr 24, 2024 860.88 862.75 851.89 859.75 377 -2.65(-0.31%)
Apr 23, 2024 847.33 862.40 847.33 862.40 1,357 +10.51(+1.23%)
Apr 22, 2024 855.78 859.44 847.49 851.89 1,143 +3.84(+0.45%)
Apr 19, 2024 847.86 854.42 840.27 848.05 815 -5.95(-0.70%)
Apr 18, 2024 852.65 858.48 842.51 854.00 587 -4.00(-0.47%)
Apr 17, 2024 871.04 874.86 852.73 858.00 580 +2.95(+0.35%)
Apr 16, 2024 840.40 875.21 820.00 855.05 1,172 +13.30(+1.58%)
Apr 15, 2024 851.21 857.20 833.62 841.75 783 +11.45(+1.38%)
Apr 12, 2024 834.35 835.64 823.75 830.30 1,212 -26.78(-3.12%)
Apr 11, 2024 852.59 859.33 843.00 857.08 599 +4.48(+0.53%)
Apr 10, 2024 848.35 854.66 843.05 852.60 1,545 -13.62(-1.57%)
Apr 09, 2024 872.00 875.00 860.00 866.22 732 -13.82(-1.57%)
Apr 08, 2024 874.00 885.08 871.15 880.04 2,136 +7.69(+0.88%)
Apr 05, 2024 870.19 872.35 862.50 872.35 1,481 +0.77(+0.09%)
Apr 04, 2024 889.65 894.05 869.83 871.58 1,419 -11.55(-1.31%)
Apr 03, 2024 888.10 888.27 879.35 883.13 1,048 -5.41(-0.61%)
Apr 02, 2024 890.45 890.45 882.96 888.54 1,822 -13.46(-1.49%)
Apr 01, 2024 914.00 914.00 897.00 902.00 873 -2.03(-0.22%)
Mar 28, 2024 910.10 910.10 900.00 904.03 2,397 +4.62(+0.51%)
Mar 27, 2024 892.11 904.00 892.11 899.41 799 +14.40(+1.63%)
Mar 26, 2024 892.78 899.25 885.01 885.01 2,311 -7.10(-0.80%)
Mar 25, 2024 888.92 895.86 887.85 892.11 597 -3.75(-0.42%)
Mar 22, 2024 906.10 906.10 892.02 895.86 1,679 -17.36(-1.90%)
Mar 21, 2024 936.52 936.52 909.51 913.22 1,167 -18.78(-2.01%)
Mar 20, 2024 912.68 932.00 912.68 932.00 5,319 +27.00(+2.98%)
Mar 19, 2024 928.08 935.00 898.80 905.00 978 -30.00(-3.21%)
Mar 18, 2024 940.80 940.80 930.00 935.00 3,457 -9.50(-1.01%)
Mar 15, 2024 943.13 950.00 933.20 944.50 982 -7.50(-0.79%)
Mar 14, 2024 954.03 958.69 945.43 952.00 658 +1.18(+0.12%)
Mar 13, 2024 943.47 956.04 943.47 950.82 1,874 +12.21(+1.30%)
Mar 12, 2024 921.77 939.97 920.00 938.61 1,952 +10.21(+1.10%)
Mar 11, 2024 928.00 932.93 920.59 928.40 3,000 +8.73(+0.95%)
Mar 08, 2024 928.80 931.99 915.86 919.67 932 -0.28(-0.03%)
Mar 07, 2024 914.12 923.17 914.12 919.95 1,732 +11.95(+1.32%)
Mar 06, 2024 909.47 918.13 905.25 908.00 748 +11.84(+1.32%)
Mar 05, 2024 905.55 907.00 895.25 896.16 901 -19.84(-2.17%)
Mar 04, 2024 917.65 917.65 910.00 916.00 1,366 -8.66(-0.94%)
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.