Skip to main content

Lvmh Moet Henn ADR (OP: LVMUY )

122.60 +1.35 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 14, 2024 123.05 124.00 122.54 122.60 444,713 +1.35(+1.11%)
Nov 13, 2024 121.32 121.55 120.42 121.25 660,978 -0.66(-0.54%)
Nov 12, 2024 123.53 128.22 120.03 121.91 627,648 -5.33(-4.19%)
Nov 11, 2024 128.16 128.70 127.14 127.24 592,668 -1.86(-1.44%)
Nov 08, 2024 128.98 129.11 128.01 129.10 486,700 -5.50(-4.09%)
Nov 07, 2024 133.36 134.99 133.14 134.60 446,691 +5.38(+4.16%)
Nov 06, 2024 130.00 131.41 128.29 129.22 507,957 -2.28(-1.73%)
Nov 05, 2024 131.03 131.97 130.75 131.50 283,143 +0.09(+0.07%)
Nov 04, 2024 132.53 132.89 131.29 131.41 255,941 -0.29(-0.22%)
Nov 01, 2024 132.90 133.09 131.53 131.70 337,077 -0.89(-0.67%)
Oct 31, 2024 133.44 133.63 131.50 132.59 272,555 -1.57(-1.17%)
Oct 30, 2024 132.32 134.63 131.95 134.16 180,376 -2.02(-1.48%)
Oct 29, 2024 136.31 137.08 135.71 136.18 284,549 -1.15(-0.84%)
Oct 28, 2024 136.42 137.52 136.26 137.33 359,387 +2.57(+1.91%)
Oct 25, 2024 135.69 136.24 134.27 134.76 204,667 -1.04(-0.77%)
Oct 24, 2024 136.90 137.30 135.28 135.80 325,475 +3.77(+2.86%)
Oct 23, 2024 132.26 133.07 131.35 132.03 239,351 -1.42(-1.06%)
Oct 22, 2024 132.69 134.15 132.52 133.45 253,300 +0.99(+0.75%)
Oct 21, 2024 133.62 133.82 132.00 132.46 465,525 -2.84(-2.10%)
Oct 18, 2024 136.09 136.09 135.01 135.30 478,238 +4.34(+3.31%)
Oct 17, 2024 131.95 132.76 130.78 130.96 942,801 +0.66(+0.51%)
Oct 16, 2024 130.70 131.49 129.72 130.30 1,083,639 +1.90(+1.48%)
Oct 15, 2024 137.86 137.98 125.00 128.40 1,341,976 -11.07(-7.94%)
Oct 14, 2024 139.29 141.24 138.47 139.47 279,918 -3.50(-2.45%)
Oct 11, 2024 142.62 143.66 142.29 142.97 183,747 -1.02(-0.71%)
Oct 10, 2024 143.49 143.99 142.42 143.99 294,919 -0.05(-0.03%)
Oct 09, 2024 144.00 144.70 142.71 144.04 296,103 -0.64(-0.44%)
Oct 08, 2024 144.28 148.87 142.81 144.68 196,370 -4.25(-2.85%)
Oct 07, 2024 147.98 149.99 147.93 148.93 280,928 +2.23(+1.52%)
Oct 04, 2024 144.72 146.87 144.33 146.70 281,622 +0.84(+0.58%)
Oct 03, 2024 146.09 146.37 144.66 145.86 187,424 -1.80(-1.22%)
Oct 02, 2024 146.97 148.37 146.38 147.66 239,005 +0.19(+0.13%)
Oct 01, 2024 150.15 150.28 146.16 147.47 616,797 -6.14(-4.00%)
Sep 30, 2024 155.03 155.22 153.23 153.61 365,208 -2.68(-1.71%)
Sep 27, 2024 155.37 157.40 155.23 156.29 535,871 +3.33(+2.18%)
Sep 26, 2024 149.95 152.96 149.00 152.96 862,206 +15.18(+11.02%)
Sep 25, 2024 138.15 138.36 137.60 137.78 373,650 -0.43(-0.31%)
Sep 24, 2024 136.96 138.39 136.00 138.21 582,204 +5.97(+4.51%)
Sep 23, 2024 131.27 132.97 131.16 132.24 342,098 -0.48(-0.36%)
Sep 20, 2024 133.19 133.42 131.80 132.72 452,638 -4.58(-3.34%)
Sep 19, 2024 136.41 137.78 135.53 137.30 169,684 +4.00(+3.00%)
Sep 18, 2024 134.45 135.00 132.30 133.30 263,291 -1.64(-1.22%)
Sep 17, 2024 135.52 135.73 134.65 134.94 252,860 -0.29(-0.21%)
Sep 16, 2024 134.78 135.39 134.05 135.23 357,334 +0.28(+0.21%)
Sep 13, 2024 134.96 136.05 134.36 134.95 220,874 +0.07(+0.05%)
Sep 12, 2024 133.33 135.10 133.01 134.88 480,696 -0.21(-0.16%)
Sep 11, 2024 134.56 135.40 132.70 135.09 523,718 -0.27(-0.20%)
Sep 10, 2024 135.40 135.60 134.13 135.36 404,273 -1.10(-0.81%)
Sep 09, 2024 136.03 137.01 135.80 136.46 679,251 +0.78(+0.57%)
Sep 06, 2024 137.17 137.70 135.00 135.68 1,335,483 -1.67(-1.22%)
Sep 05, 2024 137.42 138.14 136.72 137.35 552,226 -4.95(-3.48%)
Sep 04, 2024 141.78 143.23 141.73 142.30 234,703 -5.33(-3.61%)
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.