Skip to main content

Lvmh Moet Henn ADR (OP: LVMUY )

133.61 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 135.06 135.27 133.29 133.61 335,640 -4.44(-3.22%)
Dec 09, 2024 138.25 139.29 120.00 138.05 827,495 +4.25(+3.18%)
Dec 06, 2024 133.62 133.96 132.51 133.80 850,960 +5.23(+4.07%)
Dec 05, 2024 128.21 129.14 127.81 128.57 339,640 +1.38(+1.08%)
Dec 04, 2024 128.57 129.41 127.19 127.19 351,520 -1.07(-0.83%)
Dec 03, 2024 128.27 128.69 127.22 128.26 279,330 +0.76(+0.60%)
Dec 02, 2024 126.34 128.00 125.00 127.50 519,002 +3.20(+2.57%)
Nov 29, 2024 122.78 127.60 122.51 124.30 239,657 -0.61(-0.49%)
Nov 27, 2024 124.46 125.14 124.20 124.91 196,348 +0.26(+0.21%)
Nov 26, 2024 126.34 127.45 123.70 124.65 352,945 +0.65(+0.52%)
Nov 25, 2024 124.47 125.20 123.16 124.00 386,733 +2.70(+2.23%)
Nov 22, 2024 120.17 122.05 120.10 121.30 403,106 +0.78(+0.65%)
Nov 21, 2024 120.00 121.13 119.56 120.52 354,613 -1.11(-0.91%)
Nov 20, 2024 122.44 122.52 120.88 121.63 604,254 -0.84(-0.68%)
Nov 19, 2024 120.82 122.90 120.31 122.47 489,986 -2.00(-1.61%)
Nov 18, 2024 123.37 124.75 123.20 124.47 538,572 +1.25(+1.01%)
Nov 15, 2024 123.30 123.86 122.83 123.22 498,381 +0.62(+0.51%)
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%)
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.