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 )

850.00 +0.33 (+0.04%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 10, 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, 2022 611.00 619.45 600.65 608.49 943 -11.40(-1.84%)
Jun 29, 2022 620.00 624.79 611.31 619.89 857 +8.81(+1.44%)
Jun 28, 2022 621.59 628.42 611.00 611.08 1,489 +0.07(+0.01%)
Jun 27, 2022 622.80 632.08 610.99 611.01 527 -11.99(-1.92%)
Jun 24, 2022 605.12 623.00 602.00 623.00 499 +26.10(+4.37%)
Jun 23, 2022 586.07 610.90 586.07 596.90 347 +17.49(+3.02%)
Jun 22, 2022 581.36 591.81 572.20 579.41 2,350 -0.45(-0.08%)
Jun 21, 2022 598.00 600.45 575.00 579.86 1,339 +7.86(+1.37%)
Jun 17, 2022 563.00 575.98 563.00 572.00 989 +9.00(+1.60%)
Jun 16, 2022 568.62 574.96 560.12 563.00 1,539 -13.49(-2.34%)
Jun 15, 2022 565.89 585.21 565.89 576.49 691 +11.14(+1.97%)
Jun 14, 2022 574.69 574.89 561.08 565.35 1,015 -11.79(-2.04%)
Jun 13, 2022 577.72 584.01 571.94 577.14 1,020 -43.78(-7.05%)
Jun 10, 2022 609.82 621.00 600.00 620.92 1,232 -1.08(-0.17%)
Jun 09, 2022 629.76 645.92 621.38 622.00 14,728 -17.69(-2.77%)
Jun 08, 2022 650.03 650.03 637.36 639.69 935 -15.98(-2.44%)
Jun 07, 2022 644.89 657.97 640.00 655.67 915 +4.09(+0.63%)
Jun 06, 2022 653.88 667.54 650.31 651.58 457 +1.35(+0.21%)
Jun 03, 2022 659.75 659.75 648.52 650.23 451 -6.03(-0.92%)
Jun 02, 2022 658.30 659.60 644.45 656.26 353 +6.26(+0.96%)
Jun 01, 2022 648.00 658.89 630.00 650.00 701 +1.76(+0.27%)
May 31, 2022 638.65 648.24 637.19 648.24 982 +18.16(+2.88%)
May 27, 2022 637.74 642.00 624.00 630.08 878 +18.46(+3.02%)
May 26, 2022 598.92 616.33 598.84 611.62 901 +27.54(+4.72%)
May 25, 2022 585.40 593.82 579.06 584.08 1,034 -6.92(-1.17%)
May 24, 2022 591.00 599.88 591.00 591.00 872 -2.00(-0.34%)
May 23, 2022 593.72 604.00 585.53 593.00 553 +5.85(+1.00%)
May 20, 2022 605.27 605.27 580.00 587.15 1,323 -23.76(-3.89%)
May 19, 2022 586.92 610.92 586.92 610.91 3,406 +4.84(+0.80%)
May 18, 2022 610.01 614.38 596.33 606.07 507 -21.89(-3.49%)
May 17, 2022 626.40 642.00 606.06 627.96 1,332 +28.97(+4.84%)
May 16, 2022 595.00 617.00 595.00 598.99 1,157 -6.09(-1.01%)
May 13, 2022 597.68 608.48 594.04 605.08 1,159 +28.00(+4.85%)
May 12, 2022 580.87 594.54 567.00 577.08 1,151 -17.72(-2.98%)
May 11, 2022 594.77 609.27 587.31 594.80 2,493 +11.85(+2.03%)
May 10, 2022 584.99 589.68 576.99 582.95 1,106 +9.95(+1.74%)
May 09, 2022 580.12 584.14 567.56 573.00 2,777 -19.55(-3.30%)
May 06, 2022 610.70 610.70 586.06 592.55 2,120 -12.45(-2.06%)
May 05, 2022 627.60 632.30 600.00 605.00 1,096 -38.79(-6.03%)
May 04, 2022 630.47 647.45 627.00 643.79 844 +15.71(+2.50%)
May 03, 2022 639.00 643.91 628.08 628.08 2,335 -11.06(-1.73%)
May 02, 2022 638.53 646.94 632.23 639.14 774 -6.62(-1.03%)
Apr 29, 2022 650.85 673.99 645.76 645.76 836 -2.24(-0.35%)
Apr 28, 2022 642.00 669.45 637.00 648.00 587 +1.92(+0.30%)
Apr 27, 2022 644.08 670.00 638.38 646.08 1,287 -1.18(-0.18%)
Apr 26, 2022 673.50 673.50 642.46 647.26 849 -21.28(-3.18%)
Apr 25, 2022 673.86 673.86 659.85 668.55 1,329 -45.66(-6.39%)
Apr 22, 2022 691.00 714.38 683.25 714.21 609 +14.22(+2.03%)
Apr 21, 2022 712.00 715.20 695.00 699.99 1,398 +7.45(+1.08%)
Apr 20, 2022 685.00 700.00 685.00 692.54 1,061 +1.84(+0.27%)
Apr 19, 2022 680.00 691.85 675.00 690.70 889 +2.66(+0.39%)
Apr 18, 2022 696.59 696.59 683.08 688.04 480 -6.94(-1.00%)
Apr 14, 2022 690.00 700.00 686.34 694.98 1,075 +3.17(+0.46%)
Apr 13, 2022 688.96 693.54 671.14 691.81 2,182 +2.85(+0.41%)
Apr 12, 2022 671.00 704.55 671.00 688.96 623 +18.46(+2.75%)
Apr 11, 2022 680.92 681.00 667.15 670.50 803 -8.61(-1.27%)
Apr 08, 2022 686.00 690.60 673.67 679.11 1,479 -13.39(-1.93%)
Apr 07, 2022 689.88 693.00 678.60 692.50 598 +3.50(+0.51%)
Apr 06, 2022 704.95 704.95 688.50 689.00 1,021 -31.00(-4.31%)
Apr 05, 2022 725.00 725.47 715.08 720.00 1,115 -8.69(-1.19%)
Apr 04, 2022 726.90 739.78 720.99 728.69 462 +3.48(+0.48%)
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.