Skip to main content

Lvmh Moet Henn L Vut ADR (OP: LVMHF )

904.03 +4.62 (+0.51%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 919.90 924.66 912.49 924.66 560 +9.66(+1.06%)
Feb 29, 2024 915.00 919.40 908.00 915.00 1,714 -4.40(-0.48%)
Feb 28, 2024 912.15 924.00 912.15 919.40 894 -4.34(-0.47%)
Feb 27, 2024 919.55 926.00 916.44 923.74 693 +10.49(+1.15%)
Feb 26, 2024 917.23 920.45 910.31 913.25 802 -5.32(-0.58%)
Feb 23, 2024 918.31 921.00 914.98 918.57 2,004 +4.68(+0.51%)
Feb 22, 2024 899.29 915.00 899.29 913.89 852 +21.47(+2.41%)
Feb 21, 2024 891.25 895.00 885.31 892.42 1,553 +3.92(+0.44%)
Feb 20, 2024 882.29 889.04 879.82 888.50 1,415 +9.50(+1.08%)
Feb 16, 2024 886.15 886.15 875.95 879.00 1,066 -2.19(-0.25%)
Feb 15, 2024 881.70 885.20 874.89 881.19 1,365 +15.19(+1.75%)
Feb 14, 2024 857.63 866.00 853.45 866.00 1,631 +10.76(+1.26%)
Feb 13, 2024 866.31 866.31 848.60 855.24 1,802 -25.71(-2.92%)
Feb 12, 2024 874.05 890.00 874.05 880.95 2,297 +7.02(+0.80%)
Feb 09, 2024 872.00 877.52 865.78 873.93 1,094 +9.68(+1.12%)
Feb 08, 2024 857.55 867.88 857.55 864.25 1,252 +19.60(+2.32%)
Feb 07, 2024 842.40 850.90 842.40 844.65 1,132 +4.65(+0.55%)
Feb 06, 2024 837.20 840.00 829.70 840.00 5,455 +0.71(+0.08%)
Feb 05, 2024 833.35 844.13 832.00 839.29 2,130 -3.64(-0.43%)
Feb 02, 2024 843.00 844.89 833.00 842.93 1,243 -1.27(-0.15%)
Feb 01, 2024 839.97 844.50 830.00 844.20 1,766 +11.20(+1.34%)
Jan 31, 2024 837.50 850.11 830.50 833.00 961 -15.50(-1.83%)
Jan 30, 2024 850.00 851.66 843.59 848.50 1,839 +3.62(+0.43%)
Jan 29, 2024 840.00 852.53 833.79 844.88 3,090 +5.98(+0.71%)
Jan 26, 2024 832.70 846.64 832.70 838.90 4,540 +53.93(+6.87%)
Jan 25, 2024 743.86 786.26 735.00 784.97 6,087 +37.50(+5.02%)
Jan 24, 2024 743.00 756.33 743.00 747.47 4,826 +16.26(+2.22%)
Jan 23, 2024 723.25 731.21 723.25 731.21 11,067 +7.21(+1.00%)
Jan 22, 2024 724.65 724.65 720.93 724.00 2,573 -1.00(-0.14%)
Jan 19, 2024 720.76 726.88 710.50 725.00 3,361 +0.00(+0.00%)
Jan 18, 2024 715.52 728.49 715.52 725.00 3,264 +17.79(+2.52%)
Jan 17, 2024 700.00 708.35 695.45 707.21 6,683 -13.29(-1.84%)
Jan 16, 2024 725.00 731.25 720.50 720.50 4,121 -16.50(-2.24%)
Jan 12, 2024 735.00 741.94 729.99 737.00 1,403 -3.00(-0.41%)
Jan 11, 2024 748.07 748.07 735.00 740.00 1,201 -11.36(-1.51%)
Jan 10, 2024 752.11 752.77 752.11 751.36 935 +3.36(+0.45%)
Jan 09, 2024 750.57 750.57 737.00 748.00 2,459 -12.80(-1.68%)
Jan 08, 2024 741.00 765.54 741.00 760.80 2,029 +7.80(+1.04%)
Jan 05, 2024 755.24 763.11 750.77 753.00 2,721 -10.06(-1.32%)
Jan 04, 2024 753.67 766.03 753.67 763.06 1,499 +0.90(+0.12%)
Jan 03, 2024 760.10 767.17 757.69 762.16 1,235 -29.27(-3.70%)
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.