Skip to main content

Lvmh Moet Henn L Vut ADR (OP: LVMHF )

792.39 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 799.00 800.00 791.03 792.39 783 -3.95(-0.50%)
Jun 11, 2024 798.31 800.89 790.00 796.34 1,834 -10.74(-1.33%)
Jun 10, 2024 799.90 808.05 796.50 807.08 420 -15.92(-1.93%)
Jun 07, 2024 829.84 829.84 819.67 823.00 3,197 -8.59(-1.03%)
Jun 06, 2024 829.78 832.54 828.61 831.59 1,820 +9.24(+1.12%)
Jun 05, 2024 817.93 824.55 816.00 822.35 1,932 +20.35(+2.54%)
Jun 04, 2024 805.13 809.50 799.90 802.00 1,613 -1.50(-0.19%)
Jun 03, 2024 800.94 807.81 799.60 803.50 4,112 +5.13(+0.64%)
May 31, 2024 797.03 803.61 797.01 798.37 1,016 +3.37(+0.42%)
May 30, 2024 791.48 805.60 788.81 795.00 1,734 +11.00(+1.40%)
May 29, 2024 799.58 799.58 781.36 784.00 1,282 -20.37(-2.53%)
May 28, 2024 816.80 819.60 803.75 804.37 2,308 -10.88(-1.33%)
May 24, 2024 814.29 821.02 813.79 815.25 1,008 +10.59(+1.32%)
May 23, 2024 817.41 821.83 803.45 804.66 892 -8.02(-0.99%)
May 22, 2024 821.20 821.20 809.75 812.68 4,682 -20.05(-2.41%)
May 21, 2024 839.49 850.00 830.01 832.73 2,325 -12.27(-1.45%)
May 20, 2024 855.65 855.65 845.00 845.00 1,220 -9.13(-1.07%)
May 17, 2024 845.99 857.02 845.31 854.13 689 +2.56(+0.30%)
May 16, 2024 857.00 857.00 850.00 851.57 404 -5.42(-0.63%)
May 15, 2024 853.50 860.00 850.16 856.99 2,019 -1.32(-0.15%)
May 14, 2024 853.15 860.49 849.05 858.31 507 +13.91(+1.65%)
May 13, 2024 847.00 849.75 841.53 844.40 251 -5.60(-0.66%)
May 10, 2024 851.33 857.70 846.40 850.00 1,316 +0.33(+0.04%)
May 09, 2024 846.03 855.11 841.00 849.67 208 +2.86(+0.34%)
May 08, 2024 854.05 855.96 845.20 846.81 373 -6.19(-0.73%)
May 07, 2024 846.01 854.40 845.00 853.00 743 +11.20(+1.33%)
May 06, 2024 846.05 846.05 839.41 841.80 456 +0.80(+0.10%)
May 03, 2024 853.25 854.94 841.00 841.00 1,089 +15.51(+1.88%)
May 02, 2024 821.58 829.70 818.00 825.49 4,360 +3.16(+0.38%)
May 01, 2024 807.95 849.95 807.95 822.33 758 -3.67(-0.44%)
Apr 30, 2024 834.55 835.22 816.99 826.00 750 -12.45(-1.48%)
Apr 29, 2024 839.94 844.47 831.02 838.45 793 -6.40(-0.76%)
Apr 26, 2024 841.04 856.00 841.04 844.85 457 +7.85(+0.94%)
Apr 25, 2024 831.47 845.35 824.57 837.00 1,016 -22.75(-2.65%)
Apr 24, 2024 860.88 862.75 851.89 859.75 377 -2.65(-0.31%)
Apr 23, 2024 847.33 862.40 847.33 862.40 1,357 +10.51(+1.23%)
Apr 22, 2024 855.78 859.44 847.49 851.89 1,143 +3.84(+0.45%)
Apr 19, 2024 847.86 854.42 840.27 848.05 815 -5.95(-0.70%)
Apr 18, 2024 852.65 858.48 842.51 854.00 587 -4.00(-0.47%)
Apr 17, 2024 871.04 874.86 852.73 858.00 580 +2.95(+0.35%)
Apr 16, 2024 840.40 875.21 820.00 855.05 1,172 +13.30(+1.58%)
Apr 15, 2024 851.21 857.20 833.62 841.75 783 +11.45(+1.38%)
Apr 12, 2024 834.35 835.64 823.75 830.30 1,212 -26.78(-3.12%)
Apr 11, 2024 852.59 859.33 843.00 857.08 599 +4.48(+0.53%)
Apr 10, 2024 848.35 854.66 843.05 852.60 1,545 -13.62(-1.57%)
Apr 09, 2024 872.00 875.00 860.00 866.22 732 -13.82(-1.57%)
Apr 08, 2024 874.00 885.08 871.15 880.04 2,136 +7.69(+0.88%)
Apr 05, 2024 870.19 872.35 862.50 872.35 1,481 +0.77(+0.09%)
Apr 04, 2024 889.65 894.05 869.83 871.58 1,419 -11.55(-1.31%)
Apr 03, 2024 888.10 888.27 879.35 883.13 1,048 -5.41(-0.61%)
Apr 02, 2024 890.45 890.45 882.96 888.54 1,822 -13.46(-1.49%)
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.