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)

556.00 +11.62 (+2.14%)
Streaming Delayed Price Updated: 2:46 PM EDT, Apr 22, 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 (%)
Apr 21, 2025 553.00 575.99 538.00 544.38 8,184 -8.62(-1.56%)
Apr 17, 2025 548.26 559.00 544.71 553.00 3,013 +3.50(+0.64%)
Apr 16, 2025 546.72 554.43 540.01 549.50 5,799 +5.49(+1.01%)
Apr 15, 2025 553.76 556.28 544.01 544.01 4,467 -25.99(-4.56%)
Apr 14, 2025 609.73 610.04 560.00 570.00 3,124 -34.53(-5.71%)
Apr 11, 2025 591.98 610.00 590.00 604.53 2,546 +14.53(+2.46%)
Apr 10, 2025 590.72 596.72 575.29 590.00 4,980 -10.00(-1.67%)
Apr 09, 2025 564.42 600.00 547.00 600.00 14,106 +53.71(+9.83%)
Apr 08, 2025 569.20 576.38 535.12 546.29 8,144 -11.71(-2.10%)
Apr 07, 2025 559.38 583.74 550.80 558.00 9,564 -15.67(-2.73%)
Apr 04, 2025 580.00 591.30 573.00 573.67 4,828 -28.33(-4.71%)
Apr 03, 2025 606.87 610.01 600.00 602.00 3,625 -20.52(-3.30%)
Apr 02, 2025 624.00 627.14 621.00 622.52 501 +0.52(+0.08%)
Apr 01, 2025 620.59 626.03 613.74 622.00 3,045 +0.35(+0.06%)
Mar 31, 2025 626.65 626.65 616.00 621.65 4,239 -11.90(-1.88%)
Mar 28, 2025 638.64 640.00 629.00 633.55 4,736 -3.45(-0.54%)
Mar 27, 2025 639.36 643.75 628.70 637.00 1,791 +1.86(+0.29%)
Mar 26, 2025 643.19 648.02 632.00 635.14 10,733 -13.32(-2.05%)
Mar 25, 2025 648.83 650.60 645.00 648.46 1,233 +3.46(+0.54%)
Mar 24, 2025 644.00 651.20 641.84 645.00 2,383 -4.32(-0.67%)
Mar 21, 2025 648.13 657.37 640.00 649.32 13,179 -5.78(-0.88%)
Mar 20, 2025 654.32 662.00 652.00 655.10 838 -14.42(-2.15%)
Mar 19, 2025 667.00 670.66 661.24 669.52 8,418 +2.69(+0.40%)
Mar 18, 2025 664.90 673.19 664.90 666.83 868 -4.67(-0.70%)
Mar 17, 2025 662.65 674.08 658.54 671.50 746 +8.80(+1.33%)
Mar 14, 2025 661.25 667.22 653.39 662.70 1,026 +7.70(+1.18%)
Mar 13, 2025 653.17 662.77 649.50 655.00 1,159 -13.84(-2.07%)
Mar 12, 2025 674.38 675.35 661.36 668.84 2,360 -17.99(-2.62%)
Mar 11, 2025 678.29 689.59 672.66 686.83 1,975 +5.83(+0.86%)
Mar 10, 2025 679.92 694.26 674.56 681.00 1,943 -9.98(-1.44%)
Mar 07, 2025 692.44 700.00 684.00 690.98 1,378 -14.73(-2.09%)
Mar 06, 2025 709.77 712.82 695.33 705.71 3,583 -21.67(-2.98%)
Mar 05, 2025 712.17 729.00 712.17 727.38 1,409 +5.38(+0.74%)
Mar 04, 2025 700.00 722.00 695.01 722.00 1,271 +6.21(+0.87%)
Mar 03, 2025 723.80 731.28 705.00 715.79 1,658 +1.79(+0.25%)
Feb 28, 2025 711.13 723.20 706.79 714.00 2,669 -5.00(-0.70%)
Feb 27, 2025 715.60 728.19 715.00 719.00 1,399 -10.46(-1.43%)
Feb 26, 2025 728.65 739.00 722.54 729.46 8,322 +12.68(+1.77%)
Feb 25, 2025 717.45 723.60 711.71 716.78 2,253 -2.22(-0.31%)
Feb 24, 2025 725.00 733.05 719.00 719.00 1,740 -9.54(-1.31%)
Feb 21, 2025 735.00 739.47 724.51 728.54 823 -1.46(-0.20%)
Feb 20, 2025 725.00 739.00 723.10 730.00 1,126 +7.61(+1.05%)
Feb 19, 2025 727.42 727.42 714.71 722.39 1,552 -15.60(-2.11%)
Feb 18, 2025 743.25 743.25 732.65 737.99 1,873 -6.41(-0.86%)
Feb 14, 2025 750.00 756.41 738.62 744.40 1,084 +1.36(+0.18%)
Feb 13, 2025 738.50 743.04 726.94 743.04 1,361 +17.64(+2.43%)
Feb 12, 2025 708.00 727.57 700.50 725.40 1,084 +15.40(+2.17%)
Feb 11, 2025 707.00 715.29 704.40 710.00 1,852 +3.00(+0.42%)
Feb 10, 2025 702.71 709.99 700.00 707.00 768 +4.29(+0.61%)
Feb 07, 2025 716.60 720.20 702.71 702.71 1,614 -19.70(-2.73%)
Feb 06, 2025 714.36 725.28 714.36 722.41 1,361 +6.73(+0.94%)
Feb 05, 2025 713.02 721.43 707.50 715.68 1,737 -7.57(-1.05%)
Feb 04, 2025 712.86 724.00 712.86 723.25 929 +14.97(+2.11%)
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.