Lvmh Moet Henn (OP: LVMUY )

125.52 USD +1.42 (+1.14%)
Official Closing Price Updated: 4:44 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 124.24 125.56 123.51 125.52 252,700 +1.42(+1.14%)
Jan 21, 2021 124.25 124.34 123.11 124.10 140,864 +0.57(+0.46%)
Jan 20, 2021 121.83 123.53 121.16 123.53 210,174 +3.79(+3.17%)
Jan 19, 2021 120.13 120.13 118.48 119.74 139,616 -0.06(-0.05%)
Jan 15, 2021 120.20 120.65 119.03 119.80 175,800 -2.97(-2.42%)
Jan 14, 2021 124.19 124.19 122.77 122.77 247,334 -2.14(-1.71%)
Jan 13, 2021 124.36 125.13 124.11 124.91 88,146 -1.31(-1.04%)
Jan 12, 2021 125.60 126.34 124.80 126.22 123,538 -0.92(-0.72%)
Jan 11, 2021 126.36 127.38 126.21 127.14 195,569 -1.73(-1.35%)
Jan 08, 2021 128.02 129.00 127.67 128.87 103,200 +2.62(+2.08%)
Jan 07, 2021 125.72 127.03 125.31 126.25 154,626 +3.35(+2.73%)
Jan 06, 2021 123.07 124.35 122.84 122.90 151,062 -2.36(-1.88%)
Jan 05, 2021 124.12 125.43 123.54 125.26 127,331 +0.49(+0.39%)
Jan 04, 2021 127.19 127.29 123.91 124.77 157,644 +0.04(+0.03%)
Dec 31, 2020 124.73 124.73 124.73 72,292 -1.14(-0.91%)
Dec 30, 2020 126.22 126.93 125.52 125.87 72,292 +0.37(+0.29%)
Dec 29, 2020 125.65 126.03 125.17 125.50 86,846 +2.20(+1.78%)
Dec 28, 2020 123.02 124.15 122.90 123.30 87,429 +2.15(+1.78%)
Dec 24, 2020 122.50 122.50 120.77 121.15 63,000 +0.15(+0.13%)
Dec 23, 2020 120.88 121.25 120.13 121.00 82,986 +1.03(+0.85%)
Dec 22, 2020 119.80 120.43 119.25 119.97 105,733 -1.19(-0.98%)
Dec 21, 2020 120.04 121.50 118.85 121.16 108,309 -0.94(-0.77%)
Dec 18, 2020 122.38 122.72 121.50 122.10 108,100 -0.97(-0.79%)
Dec 17, 2020 123.98 124.55 123.00 123.07 149,747 -0.18(-0.15%)
Dec 16, 2020 122.87 123.77 122.53 123.25 116,853 -0.98(-0.79%)
Dec 15, 2020 124.83 124.83 123.12 124.23 228,411 +1.00(+0.81%)
Dec 14, 2020 123.99 124.18 123.00 123.23 179,464 +1.90(+1.56%)
Dec 11, 2020 121.40 122.10 120.85 121.33 150,300 -0.12(-0.10%)
Dec 10, 2020 120.59 121.90 120.59 121.45 133,552 +1.95(+1.63%)
Dec 09, 2020 120.26 120.66 119.40 119.50 240,187 -1.15(-0.95%)
Dec 08, 2020 119.64 120.75 119.51 120.65 382,727 +1.45(+1.22%)
Dec 07, 2020 118.70 119.80 118.62 119.20 151,671 -0.60(-0.50%)
Dec 04, 2020 119.50 120.45 118.99 119.80 142,300 -0.80(-0.66%)
Dec 03, 2020 120.94 121.40 120.55 120.60 116,736 -0.35(-0.29%)
Dec 02, 2020 119.96 120.96 119.45 120.95 128,775 +0.23(+0.19%)
Dec 01, 2020 117.93 120.72 117.83 120.72 339,376 +5.30(+4.59%)
Nov 30, 2020 118.25 118.80 114.70 115.42 92,405 -2.58(-2.19%)
Nov 27, 2020 118.01 118.28 117.60 118.00 105,900 -0.61(-0.51%)
Nov 25, 2020 117.69 118.77 117.54 118.61 161,000 +0.21(+0.18%)
Nov 24, 2020 117.44 118.40 117.13 118.40 294,182 +1.61(+1.38%)
Nov 23, 2020 118.61 118.61 116.24 116.79 163,169 -0.46(-0.39%)
Nov 20, 2020 116.74 117.25 116.50 117.25 107,500 +0.51(+0.44%)
Nov 19, 2020 115.43 116.81 115.27 116.74 140,500 +1.97(+1.72%)
Nov 18, 2020 115.33 115.70 114.51 114.77 156,564 +0.39(+0.34%)
Nov 17, 2020 112.99 114.46 112.10 114.38 319,199 +0.89(+0.78%)
Nov 16, 2020 113.05 113.58 112.65 113.49 107,364 +1.64(+1.47%)
Nov 13, 2020 110.85 112.24 110.59 111.85 114,200 +0.99(+0.89%)
Nov 12, 2020 111.91 112.26 110.83 110.86 98,075 -4.29(-3.73%)
Nov 11, 2020 113.43 115.35 113.21 115.15 95,330 +2.68(+2.38%)
Nov 10, 2020 111.80 112.81 111.30 112.47 162,241 +3.32(+3.04%)
Nov 09, 2020 112.59 112.59 109.15 109.15 175,165 +5.41(+5.21%)
Nov 06, 2020 103.21 104.17 102.78 103.74 78,300 +0.34(+0.33%)
Nov 05, 2020 102.30 103.55 102.30 103.40 117,270 +4.93(+5.01%)
Nov 04, 2020 96.73 99.27 96.48 98.47 85,218 +1.68(+1.74%)
Nov 03, 2020 95.41 96.96 95.41 96.79 66,289 +2.28(+2.41%)
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.