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 (%)
Jun 30, 2021 158.32 159.09 156.73 157.80 147,363 -3.24(-2.01%)
Jun 29, 2021 160.99 161.04 160.11 161.04 81,388 +1.40(+0.88%)
Jun 28, 2021 159.93 159.96 158.95 159.64 125,574 -1.90(-1.18%)
Jun 25, 2021 160.74 161.54 160.31 161.54 73,046 +0.67(+0.42%)
Jun 24, 2021 160.12 161.38 160.12 160.87 82,644 +0.76(+0.47%)
Jun 23, 2021 160.82 161.12 159.60 160.11 130,650 -3.03(-1.86%)
Jun 22, 2021 161.72 163.42 161.33 163.14 114,716 +0.47(+0.29%)
Jun 21, 2021 162.28 162.70 161.84 162.67 144,880 +0.42(+0.26%)
Jun 18, 2021 162.41 163.06 161.53 162.25 157,686 -2.10(-1.28%)
Jun 17, 2021 163.22 164.97 162.08 164.35 176,140 +0.27(+0.16%)
Jun 16, 2021 164.86 165.51 163.46 164.08 190,756 -1.45(-0.88%)
Jun 15, 2021 165.28 165.59 163.86 165.53 97,306 +1.98(+1.21%)
Jun 14, 2021 162.95 164.05 162.60 163.55 120,095 +1.06(+0.65%)
Jun 11, 2021 162.30 162.57 161.24 162.50 117,490 +2.56(+1.60%)
Jun 10, 2021 159.69 160.55 159.21 159.93 140,389 -0.97(-0.60%)
Jun 09, 2021 161.94 161.94 160.87 160.90 121,928 -0.97(-0.60%)
Jun 08, 2021 160.73 162.00 160.29 161.87 90,956 +1.58(+0.98%)
Jun 07, 2021 158.85 160.79 158.43 160.29 133,617 +1.86(+1.18%)
Jun 04, 2021 158.01 158.97 157.97 158.43 113,244 -0.70(-0.44%)
Jun 03, 2021 159.19 159.31 158.40 159.13 183,003 -2.59(-1.60%)
Jun 02, 2021 161.34 162.27 160.50 161.72 112,431 +0.22(+0.14%)
Jun 01, 2021 161.06 161.95 160.73 161.50 157,245 +0.77(+0.48%)
May 28, 2021 158.16 161.08 158.15 160.73 102,450 +2.43(+1.54%)
May 27, 2021 158.64 158.97 156.83 158.30 120,015 +1.80(+1.15%)
May 26, 2021 156.30 157.07 156.11 156.50 151,830 -0.03(-0.02%)
May 25, 2021 156.59 157.38 156.03 156.53 231,989 +0.75(+0.48%)
May 24, 2021 155.04 155.95 154.50 155.78 142,797 +1.97(+1.28%)
May 21, 2021 154.43 154.43 153.72 153.81 113,732 -0.14(-0.09%)
May 20, 2021 152.75 154.20 152.32 153.95 83,841 +2.77(+1.83%)
May 19, 2021 149.16 152.57 149.07 151.18 123,568 -0.51(-0.34%)
May 18, 2021 152.20 152.82 151.59 151.69 126,463 -0.02(-0.01%)
May 17, 2021 152.14 152.14 151.03 151.71 221,488 -2.10(-1.37%)
May 14, 2021 151.96 154.08 151.53 153.81 116,977 +4.26(+2.85%)
May 13, 2021 148.74 149.78 148.31 149.55 149,738 +2.90(+1.98%)
May 12, 2021 147.79 148.40 146.63 146.65 156,861 -2.87(-1.92%)
May 11, 2021 148.89 149.57 148.00 149.52 134,938 -1.80(-1.19%)
May 10, 2021 152.89 152.89 151.32 151.32 242,790 -2.62(-1.70%)
May 07, 2021 152.09 154.21 151.67 153.94 60,688 +2.13(+1.40%)
May 06, 2021 151.32 151.81 150.40 151.81 79,628 +0.08(+0.05%)
May 05, 2021 151.10 151.97 150.37 151.73 146,751 +2.13(+1.42%)
May 04, 2021 149.79 150.35 148.32 149.60 100,741 -2.48(-1.63%)
May 03, 2021 152.14 152.75 151.66 152.08 122,385 +1.24(+0.82%)
Apr 30, 2021 153.35 153.68 150.05 150.84 97,100 -3.81(-2.46%)
Apr 29, 2021 155.07 155.09 153.20 154.65 88,601 +1.04(+0.68%)
Apr 28, 2021 152.91 153.89 152.52 153.61 131,386 +0.59(+0.39%)
Apr 27, 2021 152.22 153.16 151.81 153.02 108,964 +1.22(+0.80%)
Apr 26, 2021 151.89 151.94 150.75 151.80 122,960 -0.38(-0.25%)
Apr 23, 2021 151.24 152.20 150.94 152.18 106,400 +1.05(+0.69%)
Apr 22, 2021 152.01 152.70 150.48 151.13 108,072 -0.19(-0.13%)
Apr 21, 2021 150.16 151.81 149.78 151.32 81,793 +4.91(+3.35%)
Apr 20, 2021 148.42 148.42 145.50 146.41 140,973 -3.67(-2.45%)
Apr 19, 2021 150.99 150.99 148.62 150.08 105,769 -1.72(-1.13%)
Apr 16, 2021 149.15 151.80 146.50 151.80 234,600 +4.09(+2.77%)
Apr 15, 2021 145.16 147.75 145.16 147.71 128,521 +1.15(+0.78%)
Apr 14, 2021 146.03 146.83 145.31 146.56 130,499 -1.29(-0.87%)
Apr 13, 2021 141.91 148.61 141.62 147.85 117,293 +6.86(+4.87%)
Apr 12, 2021 140.79 141.33 140.11 140.99 90,624 +0.23(+0.16%)
Apr 09, 2021 140.16 140.76 139.27 140.76 146,800 +0.59(+0.42%)
Apr 08, 2021 138.78 140.74 138.78 140.17 94,869 +2.33(+1.69%)
Apr 07, 2021 137.04 138.04 136.41 137.84 88,565 +0.36(+0.26%)
Apr 06, 2021 136.64 137.53 135.87 137.48 118,922 -0.39(-0.28%)
Apr 05, 2021 135.57 138.38 135.53 137.87 97,545 +2.37(+1.75%)
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.