Skip to main content

Lvmh Moet Henn L Vut ADR (OP: LVMHF )

913.25 -5.32 (-0.58%)
Streaming Delayed Price Updated: 3:55 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 917.23 920.45 910.31 913.25 802 -5.32(-0.58%)
Feb 23, 2024 918.31 921.00 914.98 918.57 2,004 +4.68(+0.51%)
Feb 22, 2024 899.29 915.00 899.29 913.89 852 +21.47(+2.41%)
Feb 21, 2024 891.25 895.00 885.31 892.42 1,553 +3.92(+0.44%)
Feb 20, 2024 882.29 889.04 879.82 888.50 1,415 +9.50(+1.08%)
Feb 16, 2024 886.15 886.15 875.95 879.00 1,066 -2.19(-0.25%)
Feb 15, 2024 881.70 885.20 874.89 881.19 1,365 +15.19(+1.75%)
Feb 14, 2024 857.63 866.00 853.45 866.00 1,631 +10.76(+1.26%)
Feb 13, 2024 866.31 866.31 848.60 855.24 1,802 -25.71(-2.92%)
Feb 12, 2024 874.05 890.00 874.05 880.95 2,297 +7.02(+0.80%)
Feb 09, 2024 872.00 877.52 865.78 873.93 1,094 +9.68(+1.12%)
Feb 08, 2024 857.55 867.88 857.55 864.25 1,252 +19.60(+2.32%)
Feb 07, 2024 842.40 850.90 842.40 844.65 1,132 +4.65(+0.55%)
Feb 06, 2024 837.20 840.00 829.70 840.00 5,455 +0.71(+0.08%)
Feb 05, 2024 833.35 844.13 832.00 839.29 2,130 -3.64(-0.43%)
Feb 02, 2024 843.00 844.89 833.00 842.93 1,243 -1.27(-0.15%)
Feb 01, 2024 839.97 844.50 830.00 844.20 1,766 +11.20(+1.34%)
Jan 31, 2024 837.50 850.11 830.50 833.00 961 -15.50(-1.83%)
Jan 30, 2024 850.00 851.66 843.59 848.50 1,839 +3.62(+0.43%)
Jan 29, 2024 840.00 852.53 833.79 844.88 3,090 +5.98(+0.71%)
Jan 26, 2024 832.70 846.64 832.70 838.90 4,540 +53.93(+6.87%)
Jan 25, 2024 743.86 786.26 735.00 784.97 6,087 +37.50(+5.02%)
Jan 24, 2024 743.00 756.33 743.00 747.47 4,826 +16.26(+2.22%)
Jan 23, 2024 723.25 731.21 723.25 731.21 11,067 +7.21(+1.00%)
Jan 22, 2024 724.65 724.65 720.93 724.00 2,573 -1.00(-0.14%)
Jan 19, 2024 720.76 726.88 710.50 725.00 3,361 +0.00(+0.00%)
Jan 18, 2024 715.52 728.49 715.52 725.00 3,264 +17.79(+2.52%)
Jan 17, 2024 700.00 708.35 695.45 707.21 6,683 -13.29(-1.84%)
Jan 16, 2024 725.00 731.25 720.50 720.50 4,121 -16.50(-2.24%)
Jan 12, 2024 735.00 741.94 729.99 737.00 1,403 -3.00(-0.41%)
Jan 11, 2024 748.07 748.07 735.00 740.00 1,201 -11.36(-1.51%)
Jan 10, 2024 752.11 752.77 752.11 751.36 935 +3.36(+0.45%)
Jan 09, 2024 750.57 750.57 737.00 748.00 2,459 -12.80(-1.68%)
Jan 08, 2024 741.00 765.54 741.00 760.80 2,029 +7.80(+1.04%)
Jan 05, 2024 755.24 763.11 750.77 753.00 2,721 -10.06(-1.32%)
Jan 04, 2024 753.67 766.03 753.67 763.06 1,499 +0.90(+0.12%)
Jan 03, 2024 760.10 767.17 757.69 762.16 1,235 -29.27(-3.70%)
Jan 02, 2024 797.10 797.10 788.55 791.43 2,247 -22.38(-2.75%)
Dec 29, 2023 805.00 819.70 805.00 813.80 684 +1.60(+0.20%)
Dec 28, 2023 804.00 817.00 804.00 812.20 1,164 -7.80(-0.95%)
Dec 27, 2023 805.08 826.30 805.08 820.00 778 +0.80(+0.10%)
Dec 26, 2023 817.43 820.00 815.00 819.20 689 +6.11(+0.75%)
Dec 22, 2023 813.06 822.24 810.17 813.09 1,109 -4.79(-0.59%)
Dec 21, 2023 821.70 824.93 811.05 817.88 2,512 +7.35(+0.91%)
Dec 20, 2023 804.21 823.54 795.60 810.53 2,020 -9.50(-1.16%)
Dec 19, 2023 804.22 822.00 804.22 820.03 1,687 +9.58(+1.18%)
Dec 18, 2023 813.96 813.96 805.00 810.45 2,815 -5.55(-0.68%)
Dec 15, 2023 821.50 823.99 810.87 816.00 1,084 -5.54(-0.67%)
Dec 14, 2023 815.65 825.00 812.73 821.54 1,286 +14.96(+1.85%)
Dec 13, 2023 789.01 809.85 789.01 806.58 4,603 +14.07(+1.77%)
Dec 12, 2023 790.94 801.45 790.00 792.51 1,021 -4.56(-0.57%)
Dec 11, 2023 797.30 800.00 791.61 797.07 3,275 +0.07(+0.01%)
Dec 08, 2023 790.85 803.01 781.00 797.00 6,242 +24.64(+3.19%)
Dec 07, 2023 773.25 778.00 769.95 772.36 1,375 +1.93(+0.25%)
Dec 06, 2023 773.29 780.00 768.00 770.43 6,629 -0.20(-0.03%)
Dec 05, 2023 757.03 773.22 757.03 770.63 6,495 +10.30(+1.36%)
Dec 04, 2023 758.00 760.78 750.00 760.33 1,789 -3.12(-0.41%)
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.