Skip to main content

Lvmh Moet Henn ADR (OP: LVMUY )

179.97 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 133.02 133.97 132.60 133.84 89,779 -1.18(-0.87%)
Mar 30, 2021 132.69 135.21 132.41 135.02 128,212 +3.52(+2.68%)
Mar 29, 2021 131.96 131.96 130.46 131.50 109,809 -0.45(-0.34%)
Mar 26, 2021 130.89 132.05 130.38 131.95 102,200 -0.23(-0.17%)
Mar 25, 2021 130.30 132.18 129.10 132.18 92,882 +1.86(+1.43%)
Mar 24, 2021 130.98 131.39 130.32 130.32 81,921 -0.73(-0.56%)
Mar 23, 2021 131.67 132.10 130.51 131.05 87,678 -2.00(-1.50%)
Mar 22, 2021 133.83 133.83 132.40 133.05 96,981 +0.64(+0.48%)
Mar 19, 2021 132.90 133.84 131.89 132.41 89,500 -1.55(-1.16%)
Mar 18, 2021 135.32 135.97 133.04 133.96 114,736 -3.03(-2.21%)
Mar 17, 2021 134.79 137.18 133.96 136.99 110,039 +2.94(+2.19%)
Mar 16, 2021 133.09 134.19 132.25 134.05 154,710 -0.11(-0.08%)
Mar 15, 2021 133.31 134.16 131.99 134.16 89,628 -1.73(-1.27%)
Mar 12, 2021 134.14 135.89 133.72 135.89 131,900 +0.04(+0.03%)
Mar 11, 2021 133.79 135.90 133.02 135.85 120,418 +3.35(+2.53%)
Mar 10, 2021 131.35 132.65 130.97 132.50 122,472 +3.27(+2.53%)
Mar 09, 2021 127.56 129.93 127.56 129.23 103,911 +3.18(+2.52%)
Mar 08, 2021 125.73 127.89 125.35 126.05 240,243 -0.95(-0.75%)
Mar 05, 2021 127.16 127.52 124.26 127.00 260,900 +0.47(+0.37%)
Mar 04, 2021 130.08 130.65 126.25 126.53 202,593 -4.63(-3.53%)
Mar 03, 2021 131.62 131.71 129.96 131.16 127,539 +0.19(+0.15%)
Mar 02, 2021 130.47 131.11 129.62 130.97 99,770 +0.88(+0.68%)
Mar 01, 2021 128.16 130.38 127.81 130.09 136,211 +3.08(+2.43%)
Feb 26, 2021 127.36 128.27 126.04 127.01 129,900 -1.30(-1.01%)
Feb 25, 2021 129.42 130.11 127.53 128.31 131,254 -1.71(-1.32%)
Feb 24, 2021 129.39 130.31 128.68 130.02 370,515 -1.69(-1.28%)
Feb 23, 2021 129.89 131.99 127.67 131.71 157,344 -0.84(-0.63%)
Feb 22, 2021 131.07 133.35 130.76 132.55 260,919 +0.70(+0.53%)
Feb 19, 2021 131.17 132.00 130.51 131.85 187,100 +2.16(+1.67%)
Feb 18, 2021 129.12 130.09 128.14 129.69 95,641 +0.10(+0.08%)
Feb 17, 2021 130.18 130.18 128.54 129.59 93,480 -0.93(-0.71%)
Feb 16, 2021 129.71 131.00 129.63 130.52 105,730 +1.56(+1.21%)
Feb 12, 2021 127.99 128.96 127.10 128.96 94,200 -0.74(-0.57%)
Feb 11, 2021 128.28 129.71 127.86 129.70 92,189 +0.81(+0.63%)
Feb 10, 2021 129.47 129.99 127.76 128.89 182,236 -2.13(-1.63%)
Feb 09, 2021 130.09 131.07 129.34 131.02 116,583 +3.85(+3.03%)
Feb 08, 2021 127.57 128.02 126.67 127.17 195,162 -0.99(-0.78%)
Feb 05, 2021 126.55 128.16 125.93 128.16 178,500 +1.97(+1.56%)
Feb 04, 2021 124.71 126.28 124.60 126.19 196,016 -0.91(-0.72%)
Feb 03, 2021 125.94 127.38 125.69 127.10 260,697 +0.10(+0.08%)
Feb 02, 2021 126.08 127.00 125.10 127.00 209,563 +2.99(+2.41%)
Feb 01, 2021 122.10 124.81 122.08 124.01 324,409 +1.96(+1.61%)
Jan 29, 2021 121.98 122.50 120.01 122.05 311,800 -3.18(-2.54%)
Jan 28, 2021 123.65 126.13 122.87 125.23 282,611 +4.15(+3.43%)
Jan 27, 2021 120.71 123.37 119.56 121.08 359,587 -5.92(-4.66%)
Jan 26, 2021 123.98 127.20 123.01 127.00 147,157 +4.01(+3.26%)
Jan 25, 2021 123.36 123.67 121.58 122.99 170,194 -2.53(-2.02%)
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%)
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.