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 )

768.00 +8.00 (+1.05%)
Streaming Delayed Price Updated: 3:23 PM EST, Nov 30, 2023 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 29, 2023 737.20 760.00 737.20 760.00 1,232 +9.02(+1.20%)
Nov 28, 2023 749.72 753.62 738.30 750.98 2,046 -15.32(-2.00%)
Nov 27, 2023 765.97 770.49 762.10 766.30 1,494 -5.70(-0.74%)
Nov 24, 2023 773.75 776.24 768.88 772.00 2,535 -3.00(-0.39%)
Nov 22, 2023 775.28 777.39 769.75 775.00 5,203 +5.00(+0.65%)
Nov 21, 2023 773.32 773.70 768.88 770.00 2,606 -19.57(-2.48%)
Nov 20, 2023 779.76 790.00 779.75 789.57 1,618 +9.82(+1.26%)
Nov 17, 2023 753.40 790.00 753.40 779.75 832 +15.36(+2.01%)
Nov 16, 2023 764.29 770.87 761.15 764.39 4,093 -15.38(-1.97%)
Nov 15, 2023 778.01 783.00 775.05 779.77 2,060 +7.77(+1.01%)
Nov 14, 2023 760.72 773.00 752.60 772.00 3,668 +32.00(+4.32%)
Nov 13, 2023 732.77 740.00 730.00 740.00 3,603 +1.75(+0.24%)
Nov 10, 2023 735.49 741.57 726.20 738.25 2,130 -22.75(-2.99%)
Nov 09, 2023 765.13 769.00 757.75 761.00 521 +7.00(+0.93%)
Nov 08, 2023 754.49 758.71 748.70 754.00 1,011 +9.46(+1.27%)
Nov 07, 2023 743.76 747.11 722.15 744.54 2,023 -1.55(-0.21%)
Nov 06, 2023 752.33 752.33 745.43 746.09 1,958 -5.92(-0.79%)
Nov 03, 2023 759.01 762.97 750.25 752.01 1,920 +5.64(+0.76%)
Nov 02, 2023 739.14 752.85 739.14 746.37 3,390 +30.41(+4.25%)
Nov 01, 2023 713.25 717.30 706.00 715.96 1,750 -1.43(-0.20%)
Oct 31, 2023 714.14 723.28 710.00 717.39 1,119 +3.49(+0.49%)
Oct 30, 2023 706.85 718.00 706.76 713.90 1,601 +20.40(+2.94%)
Oct 27, 2023 698.44 709.48 693.00 693.50 3,243 -9.50(-1.35%)
Oct 26, 2023 713.71 713.91 698.75 703.00 1,489 -12.59(-1.76%)
Oct 25, 2023 714.09 720.59 706.88 715.59 4,747 -12.35(-1.70%)
Oct 24, 2023 720.10 727.94 714.42 727.94 2,903 +14.94(+2.10%)
Oct 23, 2023 700.97 716.23 695.80 713.00 1,327 +10.50(+1.49%)
Oct 20, 2023 699.00 710.95 699.00 702.50 1,781 -1.06(-0.15%)
Oct 19, 2023 705.00 717.88 703.56 703.56 3,433 -0.43(-0.06%)
Oct 18, 2023 716.43 716.43 700.00 703.99 5,560 -1.51(-0.21%)
Oct 17, 2023 694.62 711.78 692.00 705.50 8,556 -3.69(-0.52%)
Oct 16, 2023 695.30 712.05 700.00 709.19 2,699 +15.19(+2.19%)
Oct 13, 2023 700.00 706.24 690.66 694.00 2,542 -14.06(-1.99%)
Oct 12, 2023 718.29 718.46 705.10 708.06 2,879 -17.94(-2.47%)
Oct 11, 2023 735.44 741.54 722.75 726.00 18,476 -16.25(-2.19%)
Oct 10, 2023 764.85 777.00 742.25 742.25 1,863 -16.92(-2.23%)
Oct 09, 2023 752.57 760.74 747.05 759.17 873 -21.27(-2.72%)
Oct 06, 2023 763.12 781.64 756.01 780.44 1,646 +14.54(+1.90%)
Oct 05, 2023 759.59 766.18 750.50 765.90 3,132 +14.79(+1.97%)
Oct 04, 2023 752.90 757.84 745.88 751.11 780 +10.59(+1.43%)
Oct 03, 2023 746.43 746.43 735.25 740.51 1,536 -4.83(-0.65%)
Oct 02, 2023 747.43 753.00 742.33 745.34 958 -14.52(-1.91%)
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%)
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.