Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Lvmh Moet Henn L Vut ADR (OP:LVMHF)

578.00 +21.00 (+3.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 2, 2025 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 (%)
Jul 02, 2025 575.13 582.27 569.95 577.74 46,430 +20.74(+3.72%)
Jul 01, 2025 546.57 557.00 537.65 557.00 4,927 +30.10(+5.71%)
Jun 30, 2025 527.00 527.00 521.38 526.90 4,311 +0.85(+0.16%)
Jun 27, 2025 527.19 536.06 514.00 526.05 4,363 +12.05(+2.34%)
Jun 26, 2025 523.69 523.69 511.05 514.00 20,199 -5.00(-0.96%)
Jun 25, 2025 522.00 525.74 516.00 519.00 5,503 -10.65(-2.01%)
Jun 24, 2025 522.64 530.81 518.78 529.65 8,043 +7.35(+1.41%)
Jun 23, 2025 515.00 523.70 510.05 522.30 6,208 +4.21(+0.81%)
Jun 20, 2025 521.48 531.40 516.83 518.09 7,980 -16.91(-3.16%)
Jun 18, 2025 533.59 542.00 528.76 535.00 2,682 +7.65(+1.45%)
Jun 17, 2025 539.65 539.65 527.35 527.35 2,565 -8.15(-1.52%)
Jun 16, 2025 538.42 545.88 533.28 535.50 3,307 +4.50(+0.85%)
Jun 13, 2025 534.09 539.00 528.32 531.00 3,449 -12.00(-2.21%)
Jun 12, 2025 541.56 547.80 540.01 543.00 2,168 +4.00(+0.74%)
Jun 11, 2025 548.00 552.22 538.41 539.00 3,513 -3.00(-0.55%)
Jun 10, 2025 543.33 544.00 537.63 542.00 3,057 +3.59(+0.67%)
Jun 09, 2025 544.65 544.65 536.19 538.41 3,246 +0.69(+0.13%)
Jun 06, 2025 534.90 543.63 534.90 537.72 3,415 +0.22(+0.04%)
Jun 05, 2025 539.00 548.00 535.01 537.50 14,297 -10.50(-1.92%)
Jun 04, 2025 536.64 552.04 536.64 548.00 2,345 +6.00(+1.11%)
Jun 03, 2025 536.00 545.00 535.00 542.00 3,345 -7.00(-1.28%)
Jun 02, 2025 544.60 550.00 537.75 549.00 2,367 +4.40(+0.81%)
May 30, 2025 549.51 550.49 539.83 544.60 1,573 -4.40(-0.80%)
May 29, 2025 546.44 556.15 543.22 549.00 3,126 -0.61(-0.11%)
May 28, 2025 546.00 554.42 545.00 549.61 4,023 +2.91(+0.53%)
May 27, 2025 545.00 557.85 542.35 546.70 10,315 +1.70(+0.31%)
May 23, 2025 538.08 547.20 534.46 545.00 2,429 -4.58(-0.83%)
May 22, 2025 545.23 554.42 540.00 549.58 3,889 -10.20(-1.82%)
May 21, 2025 564.96 565.47 551.79 559.78 2,453 -10.63(-1.86%)
May 20, 2025 559.38 570.85 559.38 570.41 1,891 +7.41(+1.32%)
May 19, 2025 561.50 563.00 552.45 563.00 2,557 -1.25(-0.22%)
May 16, 2025 567.65 567.65 558.51 564.25 11,270 -6.90(-1.21%)
May 15, 2025 575.75 575.75 563.36 571.15 3,543 -17.05(-2.90%)
May 14, 2025 591.00 593.09 583.39 588.20 4,550 -13.67(-2.27%)
May 13, 2025 597.68 602.00 595.06 601.87 1,904 +10.87(+1.84%)
May 12, 2025 590.54 594.41 583.93 591.00 3,428 +30.00(+5.35%)
May 09, 2025 560.00 561.00 556.20 561.00 5,912 +10.10(+1.83%)
May 08, 2025 549.36 560.03 548.25 550.90 2,939 -1.10(-0.20%)
May 07, 2025 553.00 555.45 547.01 552.00 2,739 -1.32(-0.24%)
May 06, 2025 555.00 562.41 548.36 553.32 2,969 -3.68(-0.66%)
May 05, 2025 564.45 564.45 555.75 557.00 2,664 -4.88(-0.87%)
May 02, 2025 560.39 565.00 558.88 561.88 1,515 +6.88(+1.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.