Skip to main content

Lvmh Moet Henn L Vut ADR (OP:LVMHF)

526.90 +0.85 (+0.16%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 527.00 527.00 521.38 526.90 4,311 +0.85(+0.16%)
Jun 27, 2025 527.19 536.06 514.00 526.05 4,363 +12.05(+2.34%)
Jun 26, 2025 523.69 523.69 511.05 514.00 20,199 -5.00(-0.96%)
Jun 25, 2025 522.00 525.74 516.00 519.00 5,503 -10.65(-2.01%)
Jun 24, 2025 522.64 530.81 518.78 529.65 8,043 +7.35(+1.41%)
Jun 23, 2025 515.00 523.70 510.05 522.30 6,208 +4.21(+0.81%)
Jun 20, 2025 521.48 531.40 516.83 518.09 7,980 -16.91(-3.16%)
Jun 18, 2025 533.59 542.00 528.76 535.00 2,682 +7.65(+1.45%)
Jun 17, 2025 539.65 539.65 527.35 527.35 2,565 -8.15(-1.52%)
Jun 16, 2025 538.42 545.88 533.28 535.50 3,307 +4.50(+0.85%)
Jun 13, 2025 534.09 539.00 528.32 531.00 3,449 -12.00(-2.21%)
Jun 12, 2025 541.56 547.80 540.01 543.00 2,168 +4.00(+0.74%)
Jun 11, 2025 548.00 552.22 538.41 539.00 3,513 -3.00(-0.55%)
Jun 10, 2025 543.33 544.00 537.63 542.00 3,057 +3.59(+0.67%)
Jun 09, 2025 544.65 544.65 536.19 538.41 3,246 +0.69(+0.13%)
Jun 06, 2025 534.90 543.63 534.90 537.72 3,415 +0.22(+0.04%)
Jun 05, 2025 539.00 548.00 535.01 537.50 14,297 -10.50(-1.92%)
Jun 04, 2025 536.64 552.04 536.64 548.00 2,345 +6.00(+1.11%)
Jun 03, 2025 536.00 545.00 535.00 542.00 3,345 -7.00(-1.28%)
Jun 02, 2025 544.60 550.00 537.75 549.00 2,367 +4.40(+0.81%)
May 30, 2025 549.51 550.49 539.83 544.60 1,573 -4.40(-0.80%)
May 29, 2025 546.44 556.15 543.22 549.00 3,126 -0.61(-0.11%)
May 28, 2025 546.00 554.42 545.00 549.61 4,023 +2.91(+0.53%)
May 27, 2025 545.00 557.85 542.35 546.70 10,315 +1.70(+0.31%)
May 23, 2025 538.08 547.20 534.46 545.00 2,429 -4.58(-0.83%)
May 22, 2025 545.23 554.42 540.00 549.58 3,889 -10.20(-1.82%)
May 21, 2025 564.96 565.47 551.79 559.78 2,453 -10.63(-1.86%)
May 20, 2025 559.38 570.85 559.38 570.41 1,891 +7.41(+1.32%)
May 19, 2025 561.50 563.00 552.45 563.00 2,557 -1.25(-0.22%)
May 16, 2025 567.65 567.65 558.51 564.25 11,270 -6.90(-1.21%)
May 15, 2025 575.75 575.75 563.36 571.15 3,543 -17.05(-2.90%)
May 14, 2025 591.00 593.09 583.39 588.20 4,550 -13.67(-2.27%)
May 13, 2025 597.68 602.00 595.06 601.87 1,904 +10.87(+1.84%)
May 12, 2025 590.54 594.41 583.93 591.00 3,428 +30.00(+5.35%)
May 09, 2025 560.00 561.00 556.20 561.00 5,912 +10.10(+1.83%)
May 08, 2025 549.36 560.03 548.25 550.90 2,939 -1.10(-0.20%)
May 07, 2025 553.00 555.45 547.01 552.00 2,739 -1.32(-0.24%)
May 06, 2025 555.00 562.41 548.36 553.32 2,969 -3.68(-0.66%)
May 05, 2025 564.45 564.45 555.75 557.00 2,664 -4.88(-0.87%)
May 02, 2025 560.39 565.00 558.88 561.88 1,515 +6.88(+1.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.