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 (%)
Sep 29, 2023 772.09 773.01 754.34 759.86 2,138 +13.57(+1.82%)
Sep 28, 2023 738.90 750.50 738.90 746.29 13,663 +10.27(+1.40%)
Sep 27, 2023 742.91 742.91 726.28 736.01 2,987 -6.99(-0.94%)
Sep 26, 2023 743.24 746.54 740.20 743.00 2,678 -14.65(-1.93%)
Sep 25, 2023 761.55 758.31 753.55 757.65 1,714 -19.79(-2.55%)
Sep 22, 2023 776.45 786.09 770.58 777.44 6,499 -0.06(-0.01%)
Sep 21, 2023 770.00 779.88 770.00 777.50 3,336 -1.23(-0.16%)
Sep 20, 2023 786.65 794.62 778.73 778.73 1,957 -9.92(-1.26%)
Sep 19, 2023 783.29 790.86 781.00 788.65 1,524 -2.21(-0.28%)
Sep 18, 2023 795.29 797.40 790.00 790.86 1,065 -15.14(-1.88%)
Sep 15, 2023 818.16 820.20 805.00 806.00 4,445 +10.54(+1.32%)
Sep 14, 2023 792.62 798.40 788.00 795.46 3,590 +16.17(+2.07%)
Sep 13, 2023 788.17 790.00 775.90 779.29 1,312 -15.05(-1.89%)
Sep 12, 2023 786.77 796.18 783.08 794.34 635 -5.96(-0.74%)
Sep 11, 2023 775.55 801.77 775.55 800.30 1,861 +6.74(+0.85%)
Sep 08, 2023 784.95 798.59 784.95 793.56 6,122 +14.60(+1.87%)
Sep 07, 2023 780.47 782.40 773.74 778.96 2,519 -7.55(-0.96%)
Sep 06, 2023 794.16 794.16 775.25 786.51 4,197 -25.99(-3.20%)
Sep 05, 2023 824.21 824.21 811.89 812.50 5,228 -25.48(-3.04%)
Sep 01, 2023 836.09 859.61 828.87 837.98 2,946 -10.32(-1.22%)
Aug 31, 2023 862.89 862.89 837.95 848.30 714 -30.25(-3.44%)
Aug 30, 2023 883.83 885.68 871.97 878.55 4,200 -5.13(-0.58%)
Aug 29, 2023 862.29 885.17 862.29 883.69 814 +19.39(+2.24%)
Aug 28, 2023 861.96 866.21 857.92 864.30 543 +11.61(+1.36%)
Aug 25, 2023 854.23 855.39 843.74 852.68 1,494 +11.38(+1.35%)
Aug 24, 2023 855.52 857.76 841.30 841.30 1,986 -17.94(-2.09%)
Aug 23, 2023 850.34 863.22 850.34 859.24 2,232 +5.32(+0.62%)
Aug 22, 2023 858.71 861.05 852.18 853.92 2,309 -1.45(-0.17%)
Aug 21, 2023 854.30 861.48 850.00 855.37 3,536 +11.29(+1.34%)
Aug 18, 2023 835.59 848.63 831.76 844.08 2,806 -5.17(-0.61%)
Aug 17, 2023 865.00 866.07 849.00 849.25 2,063 -21.08(-2.42%)
Aug 16, 2023 878.33 879.00 866.73 870.33 1,336 -7.27(-0.83%)
Aug 15, 2023 884.36 884.36 873.63 877.61 805 -10.49(-1.18%)
Aug 14, 2023 889.59 896.24 882.90 888.09 610 -9.04(-1.01%)
Aug 11, 2023 899.29 904.00 895.49 897.13 411 -12.62(-1.39%)
Aug 10, 2023 913.38 926.68 908.56 909.75 5,869 +21.50(+2.42%)
Aug 09, 2023 889.45 892.74 884.00 888.25 372 -1.95(-0.22%)
Aug 08, 2023 885.36 890.20 880.00 890.20 8,669 -13.93(-1.54%)
Aug 07, 2023 901.60 905.00 895.07 904.13 274 +14.38(+1.62%)
Aug 04, 2023 896.00 905.00 888.70 889.75 703 -2.00(-0.22%)
Aug 03, 2023 884.97 895.53 881.84 891.75 3,776 +1.75(+0.20%)
Aug 02, 2023 903.55 903.55 887.00 890.00 1,535 -24.61(-2.69%)
Aug 01, 2023 916.52 916.52 906.74 914.61 11,353 -18.99(-2.03%)
Jul 31, 2023 940.10 940.10 930.30 933.60 1,578 +5.14(+0.55%)
Jul 28, 2023 925.42 935.00 923.22 928.46 649 +6.30(+0.68%)
Jul 27, 2023 923.21 929.90 915.00 922.16 1,885 +20.64(+2.29%)
Jul 26, 2023 896.26 907.76 894.30 901.52 1,847 -11.48(-1.26%)
Jul 25, 2023 951.17 953.40 912.96 913.00 3,888 -40.75(-4.27%)
Jul 24, 2023 944.22 956.63 940.73 953.75 2,765 -13.73(-1.42%)
Jul 21, 2023 959.22 967.48 956.79 967.48 1,049 +15.71(+1.65%)
Jul 20, 2023 952.17 956.03 947.10 951.77 651 -2.08(-0.22%)
Jul 19, 2023 959.82 959.82 947.26 953.85 1,411 -14.24(-1.47%)
Jul 18, 2023 960.33 971.40 956.04 968.09 742 -0.61(-0.06%)
Jul 17, 2023 966.54 970.34 959.97 968.70 2,237 -30.30(-3.03%)
Jul 14, 2023 1000 1004 995.24 999.00 1,584 +12.69(+1.29%)
Jul 13, 2023 984.21 990.00 976.00 986.31 1,096 +18.61(+1.92%)
Jul 12, 2023 950.00 968.76 948.75 967.70 1,322 +30.97(+3.31%)
Jul 11, 2023 935.61 937.00 930.00 936.74 635 +20.83(+2.27%)
Jul 10, 2023 911.33 918.46 905.72 915.90 972 +10.90(+1.20%)
Jul 07, 2023 900.92 913.81 897.84 905.00 1,184 +10.99(+1.23%)
Jul 06, 2023 897.63 897.63 877.77 894.01 1,519 -25.69(-2.79%)
Jul 05, 2023 923.12 926.03 916.00 919.70 1,550 -16.02(-1.71%)
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.