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

Lvmh Moet Henn L Vut ADR (OP:LVMHF)

618.55 +6.32 (+1.03%)
Streaming Delayed Price Updated: 3:52 PM EDT, Oct 1, 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 (%)
Oct 01, 2025 615.78 623.00 615.45 618.55 1,280 +6.32(+1.03%)
Sep 30, 2025 616.29 616.29 604.50 612.24 1,775 -2.61(-0.42%)
Sep 29, 2025 608.33 618.95 608.33 614.85 1,866 +12.74(+2.12%)
Sep 26, 2025 595.84 610.00 593.40 602.11 1,442 +14.76(+2.51%)
Sep 25, 2025 595.00 598.00 585.77 587.35 1,375 -10.65(-1.78%)
Sep 24, 2025 598.69 604.48 596.83 598.00 1,205 -12.43(-2.04%)
Sep 23, 2025 614.32 625.00 610.43 610.43 2,500 +13.11(+2.19%)
Sep 22, 2025 596.90 601.00 592.17 597.32 4,683 -3.68(-0.61%)
Sep 19, 2025 611.27 611.27 600.02 601.00 1,441 -10.24(-1.68%)
Sep 18, 2025 611.20 615.63 602.62 611.24 1,762 +2.24(+0.37%)
Sep 17, 2025 606.25 609.00 600.14 609.00 2,091 +6.82(+1.13%)
Sep 16, 2025 600.00 609.00 595.55 602.18 1,734 +7.74(+1.30%)
Sep 15, 2025 584.60 595.00 584.60 594.44 1,504 +17.24(+2.99%)
Sep 12, 2025 572.08 578.50 571.00 577.20 2,170 +1.60(+0.28%)
Sep 11, 2025 576.38 576.81 564.77 575.60 2,121 +2.81(+0.49%)
Sep 10, 2025 568.05 576.33 568.05 572.79 1,685 -8.21(-1.41%)
Sep 09, 2025 583.51 583.51 572.02 581.00 1,235 -2.69(-0.46%)
Sep 08, 2025 583.82 588.56 580.00 583.69 2,861 +1.70(+0.29%)
Sep 05, 2025 578.00 587.00 570.62 581.99 1,412 -1.86(-0.32%)
Sep 04, 2025 589.05 589.05 577.89 583.85 2,444 -24.15(-3.97%)
Sep 03, 2025 611.55 611.55 603.00 608.00 1,601 +5.03(+0.83%)
Sep 02, 2025 600.00 602.97 594.00 602.97 1,747 +10.04(+1.69%)
Aug 29, 2025 600.00 601.85 580.60 592.92 1,521 -8.58(-1.43%)
Aug 28, 2025 611.41 611.41 594.45 601.50 1,885 +17.38(+2.97%)
Aug 27, 2025 576.99 586.37 575.00 584.12 2,405 +14.73(+2.59%)
Aug 26, 2025 572.98 575.00 565.00 569.40 1,161 -2.67(-0.47%)
Aug 25, 2025 579.40 579.40 565.00 572.07 7,391 -9.35(-1.61%)
Aug 22, 2025 569.65 583.19 563.80 581.42 1,677 +17.62(+3.13%)
Aug 21, 2025 565.96 570.00 558.99 563.80 3,877 -9.21(-1.61%)
Aug 20, 2025 573.53 582.88 572.01 573.01 1,095 +3.01(+0.53%)
Aug 19, 2025 565.10 572.08 565.10 570.00 2,500 +12.28(+2.20%)
Aug 18, 2025 544.29 558.99 544.29 557.72 1,507 +3.47(+0.63%)
Aug 15, 2025 559.61 562.75 553.00 554.25 2,691 +2.25(+0.41%)
Aug 14, 2025 551.13 553.00 541.97 552.00 3,388 +4.00(+0.73%)
Aug 13, 2025 540.00 551.29 540.00 548.00 2,959 +11.40(+2.12%)
Aug 12, 2025 530.00 539.75 521.85 536.60 2,985 +1.60(+0.30%)
Aug 11, 2025 539.00 540.01 527.97 535.00 3,558 -3.88(-0.72%)
Aug 08, 2025 530.00 545.00 529.95 538.88 16,860 +2.88(+0.54%)
Aug 07, 2025 535.87 546.35 535.40 536.00 5,298 +2.29(+0.43%)
Aug 06, 2025 529.39 536.96 529.39 533.71 38,682 +4.96(+0.94%)
Aug 05, 2025 529.57 533.95 524.68 528.75 1,079 -5.61(-1.05%)
Aug 04, 2025 530.10 540.68 530.10 534.36 2,450 -2.52(-0.47%)
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.