Skip to main content

Lvmh Moet Henn L Vut ADR (OP: LVMHF )

815.74 +11.08 (+1.38%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 66.26 66.26 66.26 66.26 3,978 -0.44(-0.66%)
Sep 29, 2004 66.70 66.70 66.70 66.70 100 -0.80(-1.19%)
Sep 28, 2004 67.50 67.50 67.50 67.50 274 +0.00(+0.00%)
Sep 27, 2004 67.50 67.50 67.50 67.50 274 +0.00(+0.00%)
Sep 24, 2004 67.50 67.50 67.50 67.50 274 +0.00(+0.00%)
Sep 23, 2004 67.50 67.50 67.50 67.50 274 +0.00(+0.00%)
Sep 22, 2004 67.50 67.50 67.50 67.50 300 +0.00(+0.00%)
Sep 21, 2004 67.50 67.50 67.50 67.50 300 -1.05(-1.53%)
Sep 20, 2004 68.55 68.55 68.55 68.55 920 +0.00(+0.00%)
Sep 17, 2004 68.55 68.55 68.55 68.55 920 +0.67(+0.99%)
Sep 16, 2004 67.88 67.88 67.88 67.88 130 +0.00(+0.00%)
Sep 15, 2004 67.88 67.88 67.88 67.88 130 +2.63(+4.03%)
Sep 14, 2004 65.25 65.25 65.25 65.25 750 +0.00(+0.00%)
Sep 13, 2004 65.25 65.25 65.25 65.25 750 +0.00(+0.00%)
Sep 10, 2004 65.25 65.25 65.25 65.25 750 +0.00(+0.00%)
Sep 09, 2004 65.25 65.25 65.25 65.25 750 +0.00(+0.00%)
Sep 08, 2004 65.25 65.25 65.25 65.25 750 +0.00(+0.00%)
Sep 07, 2004 65.25 65.25 65.25 65.25 750 +0.00(+0.00%)
Sep 03, 2004 65.25 65.25 65.25 65.25 100 +0.00(+0.00%)
Sep 02, 2004 65.25 65.25 65.25 65.25 100 +0.75(+1.16%)
Sep 01, 2004 64.50 64.50 64.50 64.50 125 -0.62(-0.96%)
Aug 31, 2004 65.12 65.12 65.12 65.12 3,300 +0.00(+0.00%)
Aug 30, 2004 65.12 65.12 65.12 65.12 3,300 +0.00(+0.00%)
Aug 27, 2004 65.12 65.12 65.12 65.12 3,300 +0.00(+0.00%)
Aug 26, 2004 65.12 65.12 65.12 65.12 3,300 +0.00(+0.00%)
Aug 25, 2004 65.12 65.12 65.12 65.12 3,300 +0.00(+0.00%)
Aug 24, 2004 65.12 65.12 65.12 65.12 3,300 +2.12(+3.37%)
Aug 23, 2004 63.00 63.00 63.00 63.00 200 +0.00(+0.00%)
Aug 20, 2004 63.00 63.00 63.00 63.00 200 +0.00(+0.00%)
Aug 19, 2004 63.00 63.00 63.00 63.00 200 +0.00(+0.00%)
Aug 18, 2004 63.00 63.00 63.00 63.00 200 +0.00(+0.00%)
Aug 17, 2004 63.00 63.00 63.00 63.00 200 -4.80(-7.08%)
Aug 16, 2004 67.80 67.80 67.80 67.80 750 +0.00(+0.00%)
Aug 13, 2004 67.80 67.80 67.80 67.80 750 +0.00(+0.00%)
Aug 12, 2004 67.80 67.80 67.80 67.80 750 +0.00(+0.00%)
Aug 11, 2004 67.80 67.80 67.80 67.80 130 +0.00(+0.00%)
Aug 10, 2004 67.80 67.80 67.80 67.80 130 +0.00(+0.00%)
Aug 09, 2004 67.80 67.80 67.80 67.80 130 +0.00(+0.00%)
Aug 06, 2004 67.80 67.80 67.80 67.80 130 +0.00(+0.00%)
Aug 05, 2004 67.80 67.80 67.80 67.80 130 +0.00(+0.00%)
Aug 04, 2004 67.80 67.80 67.80 67.80 130 +0.00(+0.00%)
Aug 03, 2004 67.80 67.80 67.80 67.80 130 +0.00(+0.00%)
Aug 02, 2004 67.80 67.80 67.80 67.80 130 +0.00(+0.00%)
Jul 30, 2004 67.80 67.80 67.80 67.80 130 +0.00(+0.00%)
Jul 29, 2004 67.80 67.80 67.80 67.80 130 +0.00(+0.00%)
Jul 28, 2004 67.80 67.80 67.80 67.80 130 -0.20(-0.29%)
Jul 27, 2004 68.00 68.00 68.00 68.00 110 -1.00(-1.45%)
Jul 26, 2004 69.00 69.00 68.65 69.00 1,300 +0.00(+0.00%)
Jul 23, 2004 69.00 69.00 68.65 69.00 1,300 -2.92(-4.06%)
Jul 22, 2004 71.92 71.92 71.92 71.92 482 +0.00(+0.00%)
Jul 21, 2004 71.92 71.92 71.92 71.92 482 +0.00(+0.00%)
Jul 20, 2004 71.92 71.92 71.92 71.92 482 +0.00(+0.00%)
Jul 19, 2004 71.92 71.92 71.92 71.92 482 +0.00(+0.00%)
Jul 16, 2004 71.92 71.92 71.92 71.92 482 +0.00(+0.00%)
Jul 15, 2004 71.92 71.92 71.92 71.92 482 +0.00(+0.00%)
Jul 14, 2004 71.92 71.92 71.92 71.92 482 -0.18(-0.25%)
Jul 13, 2004 72.10 72.34 72.10 72.10 859 +0.00(+0.00%)
Jul 12, 2004 72.10 72.34 72.10 72.10 859 +0.00(+0.00%)
Jul 09, 2004 72.10 72.34 72.10 72.10 859 +0.00(+0.00%)
Jul 08, 2004 72.10 72.34 72.10 72.10 859 +0.10(+0.13%)
Jul 07, 2004 72.00 72.00 72.00 72.00 200 +0.00(+0.00%)
Jul 06, 2004 72.00 72.00 72.00 72.00 200 +0.00(+0.00%)
Jul 02, 2004 72.00 72.00 72.00 72.00 200 -1.00(-1.37%)
Jul 01, 2004 73.00 73.00 73.00 73.00 335 +0.00(+0.00%)
Jun 30, 2004 73.00 73.00 73.00 73.00 335 +0.00(+0.00%)
Jun 29, 2004 73.00 73.00 73.00 73.00 335 +0.00(+0.00%)
Jun 28, 2004 73.00 73.00 73.00 73.00 335 +0.00(+0.00%)
Jun 25, 2004 73.00 73.00 73.00 73.00 335 +2.85(+4.06%)
Jun 24, 2004 70.15 70.15 70.10 70.15 300 -0.12(-0.16%)
Jun 23, 2004 70.27 70.27 70.15 70.27 8,811 +0.00(+0.00%)
Jun 22, 2004 70.27 70.27 70.15 70.27 8,811 +0.00(+0.00%)
Jun 21, 2004 70.27 70.27 70.15 70.27 8,811 -0.25(-0.36%)
Jun 18, 2004 70.52 70.52 70.52 70.52 1,714 -1.09(-1.53%)
Jun 17, 2004 71.61 71.61 71.61 71.61 940 -0.19(-0.27%)
Jun 16, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
Jun 15, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
Jun 14, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
Jun 10, 2004 71.80 72.30 71.80 71.80 1,019 +0.00(+0.00%)
Jun 09, 2004 71.80 72.30 71.80 71.80 1,019 -0.69(-0.95%)
Jun 08, 2004 72.49 72.49 72.49 72.49 1,399 +0.89(+1.25%)
Jun 07, 2004 71.60 71.60 71.60 71.60 100 +0.00(+0.00%)
Jun 04, 2004 71.60 71.60 71.60 71.60 100 +0.00(+0.00%)
Jun 03, 2004 71.60 71.60 71.60 71.60 100 +1.60(+2.29%)
Jun 02, 2004 70.00 70.00 70.00 70.00 2,700 +0.00(+0.00%)
Jun 01, 2004 70.00 70.00 70.00 70.00 2,700 +0.00(+0.00%)
May 28, 2004 70.00 70.00 70.00 70.00 170 +0.00(+0.00%)
May 27, 2004 70.00 70.00 70.00 70.00 170 +0.00(+0.00%)
May 26, 2004 70.00 70.00 70.00 70.00 170 -0.50(-0.71%)
May 25, 2004 70.50 70.50 69.75 70.50 300 +0.00(+0.00%)
May 24, 2004 70.50 70.50 69.75 70.50 300 +0.85(+1.22%)
May 21, 2004 69.65 69.65 69.65 69.65 170 +0.00(+0.00%)
May 20, 2004 69.65 69.65 69.65 69.65 170 +0.00(+0.00%)
May 19, 2004 69.65 69.65 69.65 69.65 170 +1.20(+1.75%)
May 18, 2004 68.45 68.45 68.45 68.45 110 +0.00(+0.00%)
May 17, 2004 68.45 68.45 68.45 68.45 110 +0.00(+0.00%)
May 14, 2004 68.45 68.45 68.45 68.45 110 +0.00(+0.00%)
May 13, 2004 68.45 68.45 68.45 68.45 0 +0.00(+0.00%)
May 12, 2004 71.80 68.45 68.45 68.45 110 -3.35(-4.67%)
May 11, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
May 10, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
May 07, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
May 06, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
May 05, 2004 71.80 71.80 71.80 71.80 1,000 +0.00(+0.00%)
May 04, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
May 03, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
Apr 30, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
Apr 29, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
Apr 28, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
Apr 27, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
Apr 26, 2004 71.84 71.80 71.80 71.80 1,000 -0.04(-0.06%)
Apr 23, 2004 71.17 71.84 71.84 71.84 1,996 +0.67(+0.94%)
Apr 22, 2004 71.35 71.52 71.17 71.17 7,352 -0.18(-0.25%)
Apr 21, 2004 73.75 71.35 71.35 71.35 190 -2.40(-3.25%)
Apr 20, 2004 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Apr 19, 2004 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Apr 16, 2004 73.75 73.75 73.75 73.75 293 +0.00(+0.00%)
Apr 15, 2004 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Apr 14, 2004 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Apr 13, 2004 73.75 73.75 73.75 73.75 464 +0.00(+0.00%)
Apr 12, 2004 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Apr 08, 2004 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Apr 07, 2004 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Apr 06, 2004 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Apr 05, 2004 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Apr 02, 2004 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Apr 01, 2004 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Mar 31, 2004 72.35 73.75 73.75 73.75 100 +1.40(+1.94%)
Mar 30, 2004 69.30 72.35 71.00 72.35 301 +3.05(+4.40%)
Mar 29, 2004 69.30 69.30 69.30 69.30 0 +0.00(+0.00%)
Mar 26, 2004 69.30 69.30 69.30 69.30 0 +0.00(+0.00%)
Mar 25, 2004 68.20 69.30 69.30 69.30 2,400 +1.10(+1.61%)
Mar 24, 2004 69.30 68.20 68.20 68.20 1,010 -1.10(-1.59%)
Mar 23, 2004 69.40 69.30 69.30 69.30 200 -0.10(-0.14%)
Mar 22, 2004 75.70 69.40 69.40 69.40 200 -6.30(-8.32%)
Mar 19, 2004 75.70 75.70 75.70 75.70 0 +0.00(+0.00%)
Mar 18, 2004 75.70 75.70 75.70 75.70 0 +0.00(+0.00%)
Mar 17, 2004 75.70 75.70 75.70 75.70 0 +0.00(+0.00%)
Mar 16, 2004 75.70 75.70 75.70 75.70 0 +0.00(+0.00%)
Mar 15, 2004 75.70 75.70 75.70 75.70 0 +0.00(+0.00%)
Mar 12, 2004 75.70 75.70 75.70 75.70 200 +0.00(+0.00%)
Mar 11, 2004 75.70 75.70 75.70 75.70 0 +0.00(+0.00%)
Mar 10, 2004 75.70 75.70 75.70 75.70 0 +0.00(+0.00%)
Mar 09, 2004 76.20 75.70 75.70 75.70 200 -0.50(-0.66%)
Mar 08, 2004 76.30 76.20 76.20 76.20 500 +0.65(+0.86%)
Mar 05, 2004 75.55 75.55 75.55 75.55 200 +0.00(+0.00%)
Mar 04, 2004 75.55 75.55 75.55 75.55 0 +0.00(+0.00%)
Mar 03, 2004 76.56 75.55 75.55 75.55 200 -1.01(-1.32%)
Mar 02, 2004 76.56 76.56 76.56 76.56 0 +0.00(+0.00%)
Mar 01, 2004 76.56 76.56 76.56 76.56 0 +0.21(+0.27%)
Feb 27, 2004 76.35 76.35 76.35 76.35 0 +0.00(+0.00%)
Feb 26, 2004 76.35 76.35 76.35 76.35 0 +0.00(+0.00%)
Feb 25, 2004 76.35 76.35 76.35 76.35 0 +0.00(+0.00%)
Feb 24, 2004 76.35 76.35 76.35 76.35 0 +0.00(+0.00%)
Feb 23, 2004 76.35 76.35 76.35 76.35 0 +0.00(+0.00%)
Feb 20, 2004 76.35 76.35 76.35 76.35 0 +0.00(+0.00%)
Feb 19, 2004 76.35 76.35 76.35 76.35 206 +0.00(+0.00%)
Feb 18, 2004 76.35 76.35 75.70 76.35 1,020 +0.00(+0.00%)
Feb 17, 2004 76.35 76.35 76.35 76.35 0 +0.00(+0.00%)
Feb 13, 2004 76.35 76.35 76.35 76.35 0 +0.00(+0.00%)
Feb 12, 2004 76.35 76.35 76.35 76.35 0 +0.00(+0.00%)
Feb 11, 2004 75.35 76.35 75.70 76.35 1,020 +1.00(+1.33%)
Feb 10, 2004 71.00 75.35 75.35 75.35 140 +4.35(+6.13%)
Feb 09, 2004 71.00 71.00 71.00 71.00 0 +0.00(+0.00%)
Feb 06, 2004 71.00 71.00 71.00 71.00 0 +0.00(+0.00%)
Feb 05, 2004 71.00 71.00 71.00 71.00 0 +0.00(+0.00%)
Feb 04, 2004 71.50 71.00 71.00 71.00 1,000 -0.76(-1.06%)
Feb 03, 2004 71.76 71.76 71.76 71.76 0 +0.00(+0.00%)
Feb 02, 2004 75.50 71.76 71.76 71.76 900 -3.74(-4.95%)
Jan 30, 2004 75.50 75.50 75.50 75.50 0 +0.00(+0.00%)
Jan 29, 2004 75.50 75.50 75.50 75.50 0 +0.00(+0.00%)
Jan 28, 2004 75.50 75.50 75.50 75.50 0 +0.00(+0.00%)
Jan 27, 2004 75.50 75.50 75.50 75.50 0 +0.00(+0.00%)
Jan 26, 2004 77.08 75.50 75.50 75.50 217 -1.58(-2.04%)
Jan 23, 2004 78.42 77.08 77.00 77.08 38,120 -1.34(-1.71%)
Jan 22, 2004 78.42 78.42 78.42 78.42 814 +0.00(+0.00%)
Jan 21, 2004 78.25 78.42 78.42 78.42 215 +0.17(+0.22%)
Jan 20, 2004 75.75 78.25 78.25 78.25 100 +2.50(+3.30%)
Jan 16, 2004 75.75 75.75 75.75 75.75 0 +0.00(+0.00%)
Jan 15, 2004 75.75 75.75 75.75 75.75 0 +0.00(+0.00%)
Jan 14, 2004 75.25 75.75 75.75 75.75 100 +0.50(+0.66%)
Jan 13, 2004 74.00 75.25 75.17 75.25 678 +1.25(+1.69%)
Jan 12, 2004 75.89 75.11 74.00 74.00 2,462 -1.89(-2.49%)
Jan 09, 2004 76.50 75.89 75.89 75.89 6,000 +1.89(+2.56%)
Jan 08, 2004 74.00 74.00 74.00 74.00 0 +0.00(+0.00%)
Jan 07, 2004 74.00 74.00 74.00 74.00 0 +4.14(+5.93%)
Dec 31, 2003 69.86 69.86 69.86 69.86 0 +0.00(+0.00%)
Dec 30, 2003 69.86 69.86 69.86 69.86 315 +0.00(+0.00%)
Dec 29, 2003 69.86 69.86 69.86 69.86 0 +0.00(+0.00%)
Dec 26, 2003 69.86 69.86 69.86 69.86 0 +0.00(+0.00%)
Dec 24, 2003 69.86 69.86 69.86 69.86 0 +0.00(+0.00%)
Dec 23, 2003 69.95 69.86 69.86 69.86 1,053 -0.09(-0.13%)
Dec 22, 2003 69.95 69.95 69.95 69.95 0 +0.00(+0.00%)
Dec 19, 2003 69.95 69.95 69.95 69.95 257 +0.14(+0.20%)
Dec 18, 2003 69.82 69.82 69.82 69.82 0 +0.00(+0.00%)
Dec 17, 2003 69.82 69.82 69.82 69.82 0 +0.30(+0.43%)
Dec 16, 2003 69.51 69.51 69.51 69.51 0 +0.11(+0.16%)
Dec 15, 2003 69.40 69.40 69.40 69.40 0 +0.55(+0.80%)
Dec 12, 2003 68.85 68.85 68.85 68.85 0 +0.56(+0.82%)
Dec 11, 2003 68.29 68.29 68.29 68.29 0 -1.06(-1.53%)
Dec 10, 2003 69.35 69.35 69.35 69.35 0 +0.35(+0.51%)
Dec 09, 2003 69.00 69.00 69.00 69.00 0 -2.00(-2.82%)
Dec 08, 2003 71.00 71.00 71.00 71.00 0 +0.00(+0.00%)
Dec 05, 2003 71.00 71.00 71.00 71.00 0 +0.00(+0.00%)
Dec 04, 2003 71.00 71.00 71.00 71.00 0 -0.50(-0.70%)
Dec 03, 2003 71.50 71.50 71.50 71.50 0 +1.00(+1.42%)
Dec 02, 2003 70.50 70.50 70.50 70.50 0 +2.10(+3.07%)
Dec 01, 2003 68.40 68.40 68.40 68.40 0 +0.00(+0.00%)
Nov 28, 2003 68.40 68.40 68.40 68.40 0 +1.40(+2.09%)
Nov 26, 2003 67.00 67.00 67.00 67.00 0 +0.00(+0.00%)
Nov 25, 2003 67.00 67.00 67.00 67.00 0 -0.25(-0.37%)
Nov 24, 2003 67.25 67.25 67.25 67.25 0 +0.00(+0.00%)
Nov 21, 2003 67.25 67.25 67.25 67.25 0 +0.00(+0.00%)
Nov 20, 2003 67.25 67.25 67.25 67.25 0 -1.22(-1.78%)
Nov 19, 2003 68.47 68.47 68.47 68.47 0 +0.00(+0.00%)
Nov 18, 2003 68.47 68.47 68.47 68.47 0 -2.78(-3.90%)
Nov 17, 2003 71.25 71.25 71.25 71.25 0 +1.25(+1.79%)
Nov 14, 2003 70.00 70.00 70.00 70.00 0 +0.50(+0.71%)
Nov 13, 2003 69.50 69.50 69.50 69.50 0 +0.80(+1.17%)
Nov 12, 2003 68.70 68.70 68.70 68.70 0 -1.15(-1.65%)
Nov 11, 2003 69.85 69.85 69.85 69.85 0 +0.35(+0.50%)
Nov 10, 2003 69.50 69.50 69.50 69.50 0 +1.25(+1.83%)
Nov 07, 2003 68.25 68.25 68.25 68.25 0 +0.00(+0.00%)
Nov 06, 2003 68.25 68.25 68.25 68.25 0 +0.00(+0.00%)
Nov 05, 2003 68.25 68.25 68.25 68.25 0 +0.00(+0.00%)
Nov 04, 2003 68.25 68.25 68.25 68.25 0 +0.00(+0.00%)
Nov 03, 2003 68.25 68.25 68.25 68.25 0 +0.00(+0.00%)
Oct 31, 2003 68.25 68.25 68.25 68.25 0 +0.00(+0.00%)
Oct 30, 2003 68.25 68.25 68.25 68.25 0 +0.00(+0.00%)
Oct 29, 2003 68.25 68.25 68.25 68.25 0 +0.00(+0.00%)
Oct 28, 2003 68.25 68.25 68.25 68.25 0 +0.00(+0.00%)
Oct 27, 2003 68.25 68.25 68.25 68.25 0 +0.00(+0.00%)
Oct 24, 2003 68.25 68.25 68.25 68.25 0 +0.00(+0.00%)
Oct 23, 2003 68.25 68.25 68.25 68.25 0 +0.00(+0.00%)
Oct 22, 2003 68.25 68.25 68.25 68.25 0 +1.75(+2.63%)
Oct 21, 2003 66.50 66.50 66.50 66.50 0 -0.40(-0.60%)
Oct 20, 2003 66.90 66.90 66.90 66.90 0 +0.00(+0.00%)
Oct 17, 2003 66.90 66.90 66.90 66.90 0 +0.00(+0.00%)
Oct 16, 2003 66.90 66.90 66.90 66.90 0 +0.00(+0.00%)
Oct 15, 2003 66.90 66.90 66.90 66.90 0 +0.00(+0.00%)
Oct 14, 2003 66.90 66.90 66.90 66.90 0 +0.00(+0.00%)
Oct 13, 2003 66.90 66.90 66.90 66.90 0 +0.00(+0.00%)
Oct 10, 2003 66.90 66.90 66.90 66.90 0 +1.35(+2.06%)
Oct 09, 2003 65.55 65.55 65.55 65.55 0 +3.05(+4.88%)
Oct 08, 2003 62.50 62.50 62.50 62.50 0 +0.00(+0.00%)
Oct 07, 2003 62.50 62.50 62.50 62.50 0 +0.00(+0.00%)
Oct 06, 2003 62.50 62.50 62.50 62.50 0 +0.00(+0.00%)
Oct 03, 2003 62.50 62.50 62.50 62.50 0 +0.00(+0.00%)
Oct 02, 2003 62.50 62.50 62.50 62.50 0 +0.43(+0.69%)
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.