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 )

607.69 +5.05 (+0.84%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 (%)
Nov 22, 2024 604.21 610.00 603.13 607.69 6,677 +5.05(+0.84%)
Nov 21, 2024 602.62 606.62 598.42 602.64 5,999 -7.37(-1.21%)
Nov 20, 2024 615.34 615.34 605.00 610.01 34,742 -2.79(-0.46%)
Nov 19, 2024 603.48 615.00 600.87 612.80 4,746 -10.60(-1.70%)
Nov 18, 2024 620.40 625.00 613.94 623.40 2,753 +1.95(+0.31%)
Nov 15, 2024 620.00 622.59 615.00 621.45 10,335 +6.88(+1.12%)
Nov 14, 2024 618.85 619.99 613.85 614.57 11,951 +10.99(+1.82%)
Nov 13, 2024 609.39 609.92 602.44 603.58 3,735 -6.01(-0.99%)
Nov 12, 2024 620.00 620.00 601.00 609.60 9,883 -28.10(-4.41%)
Nov 11, 2024 639.14 644.36 635.90 637.69 5,358 -8.00(-1.24%)
Nov 08, 2024 645.50 648.01 640.45 645.70 9,917 -26.75(-3.98%)
Nov 07, 2024 665.37 674.12 665.37 672.45 3,187 +29.10(+4.52%)
Nov 06, 2024 653.14 653.20 642.21 643.35 5,053 -15.55(-2.36%)
Nov 05, 2024 657.31 662.30 654.42 658.90 2,717 -2.42(-0.37%)
Nov 04, 2024 659.59 665.70 658.00 661.32 1,034 +1.44(+0.22%)
Nov 01, 2024 665.00 668.35 659.56 659.88 1,947 -4.32(-0.65%)
Oct 31, 2024 669.73 669.73 658.00 664.20 27,795 -9.19(-1.36%)
Oct 30, 2024 661.46 674.12 660.66 673.39 8,280 -5.44(-0.80%)
Oct 29, 2024 684.40 686.90 678.81 678.83 2,494 -7.97(-1.16%)
Oct 28, 2024 685.68 688.08 680.47 686.80 5,848 +10.30(+1.52%)
Oct 25, 2024 675.83 681.71 671.50 676.50 2,533 -3.50(-0.51%)
Oct 24, 2024 681.90 686.20 675.52 680.00 2,272 +20.18(+3.06%)
Oct 23, 2024 663.00 667.49 658.00 659.82 1,545 -8.94(-1.34%)
Oct 22, 2024 663.50 672.00 662.06 668.76 27,441 +4.41(+0.66%)
Oct 21, 2024 669.93 669.93 660.22 664.35 1,287 -13.35(-1.97%)
Oct 18, 2024 679.86 680.32 675.44 677.70 10,057 +20.57(+3.13%)
Oct 17, 2024 659.68 664.90 654.22 657.13 5,364 +4.88(+0.75%)
Oct 16, 2024 658.94 669.00 648.38 652.25 7,405 +8.07(+1.25%)
Oct 15, 2024 692.22 699.37 600.83 644.19 15,857 -53.10(-7.62%)
Oct 14, 2024 695.26 706.00 693.58 697.28 2,666 -20.72(-2.89%)
Oct 11, 2024 712.62 718.18 711.13 718.00 912 +2.55(+0.36%)
Oct 10, 2024 720.33 720.33 713.96 715.45 1,012 -8.09(-1.12%)
Oct 09, 2024 712.96 725.37 712.96 723.54 785 -0.91(-0.13%)
Oct 08, 2024 723.20 726.00 714.82 724.45 9,213 -20.55(-2.76%)
Oct 07, 2024 737.56 749.51 737.56 745.00 1,942 +11.45(+1.56%)
Oct 04, 2024 724.10 734.00 721.74 733.55 1,229 +5.31(+0.73%)
Oct 03, 2024 727.50 734.53 725.00 728.24 1,128 -5.72(-0.78%)
Oct 02, 2024 735.00 745.86 731.28 733.96 1,636 +0.96(+0.13%)
Oct 01, 2024 747.80 754.72 731.00 733.00 4,733 -39.45(-5.11%)
Sep 30, 2024 778.82 778.82 761.81 772.45 1,553 -8.65(-1.11%)
Sep 27, 2024 774.53 786.44 774.53 781.10 4,787 +16.12(+2.11%)
Sep 26, 2024 747.47 764.98 745.41 764.98 6,216 +75.30(+10.92%)
Sep 25, 2024 693.33 693.33 687.00 689.68 3,493 -1.30(-0.19%)
Sep 24, 2024 685.15 690.98 680.78 690.98 47,018 +28.98(+4.38%)
Sep 23, 2024 659.96 666.64 657.00 662.00 5,892 -2.61(-0.39%)
Sep 20, 2024 669.37 669.37 660.00 664.61 4,195 -22.02(-3.21%)
Sep 19, 2024 680.00 690.83 678.99 686.63 1,296 +21.13(+3.18%)
Sep 18, 2024 674.41 674.41 663.30 665.50 2,194 -10.30(-1.52%)
Sep 17, 2024 677.21 679.00 674.00 675.80 1,986 +0.69(+0.10%)
Sep 16, 2024 671.02 679.00 671.02 675.11 3,616 +0.93(+0.14%)
Sep 13, 2024 676.99 680.00 672.00 674.18 4,289 +0.18(+0.03%)
Sep 12, 2024 666.15 680.63 665.92 674.00 2,428 +0.22(+0.03%)
Sep 11, 2024 675.00 678.00 664.00 673.78 10,663 -2.23(-0.33%)
Sep 10, 2024 676.78 679.10 672.08 676.01 1,425 -7.10(-1.04%)
Sep 09, 2024 681.66 685.21 680.00 683.11 1,439 +2.06(+0.30%)
Sep 06, 2024 688.03 688.35 675.11 681.05 12,844 -8.95(-1.30%)
Sep 05, 2024 688.85 690.06 683.39 690.00 3,714 -25.00(-3.50%)
Sep 04, 2024 711.88 715.00 709.88 715.00 1,465 -19.83(-2.70%)
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.