Lvmh Moet Henn L Vut ADR (OP: LVMHF )
837.00
-22.75
(-2.65%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Apr 25, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2009 | 75.75 | 75.75 | 75.75 | 75.75 | 0 | +1.15(+1.54%) |
| Apr 27, 2009 | 74.60 | 74.60 | 74.60 | 0 | -2.70(-3.49%) | |
| Apr 24, 2009 | 76.00 | 77.30 | 75.28 | 77.30 | 1,750 | +8.65(+12.60%) |
| Apr 22, 2009 | 68.65 | 68.65 | 68.65 | 0 | -3.78(-5.22%) | |
| Apr 21, 2009 | 72.00 | 72.43 | 72.00 | 72.43 | 400 | +2.68(+3.84%) |
| Apr 19, 2009 | 69.75 | 69.75 | 69.75 | 0 | +0.00(+0.00%) | |
| Apr 17, 2009 | 69.75 | 69.75 | 69.75 | 69.75 | 100 | -0.44(-0.62%) |
| Apr 03, 2009 | 70.19 | 70.19 | 70.19 | 0 | +0.74(+1.06%) | |
| Apr 02, 2009 | 66.63 | 69.45 | 66.63 | 69.45 | 600 | +5.40(+8.43%) |
| Apr 01, 2009 | 64.05 | 64.05 | 64.05 | 64.05 | 200 | -0.55(-0.85%) |
| Mar 26, 2009 | 64.60 | 64.60 | 64.60 | 0 | -1.80(-2.72%) | |
| Mar 24, 2009 | 66.40 | 66.40 | 66.40 | 66.40 | 0 | +0.20(+0.31%) |
| Mar 20, 2009 | 66.20 | 66.20 | 66.20 | 66.20 | 0 | -2.10(-3.07%) |
| Mar 19, 2009 | 68.30 | 68.30 | 68.30 | 68.30 | 200 | +1.29(+1.93%) |
| Mar 18, 2009 | 67.01 | 67.01 | 67.01 | 67.01 | 400 | +4.76(+7.65%) |
| Mar 16, 2009 | 62.25 | 62.25 | 62.25 | 0 | +0.00(+0.00%) | |
| Mar 13, 2009 | 62.25 | 62.25 | 62.25 | 62.25 | 1,000 | +0.41(+0.67%) |
| Mar 12, 2009 | 61.84 | 61.84 | 61.84 | 0 | +0.00(+0.00%) | |
| Mar 11, 2009 | 61.85 | 61.85 | 61.84 | 61.84 | 500 | +8.84(+16.67%) |
| Mar 10, 2009 | 53.00 | 53.00 | 53.00 | 0 | +0.00(+0.00%) | |
| Mar 09, 2009 | 54.15 | 54.15 | 53.00 | 53.00 | 800 | -4.39(-7.65%) |
| Mar 06, 2009 | 57.39 | 57.39 | 57.39 | 57.39 | 100 | -1.13(-1.93%) |
| Mar 05, 2009 | 58.52 | 58.52 | 58.52 | 0 | +0.00(+0.00%) | |
| Mar 04, 2009 | 58.52 | 58.52 | 58.52 | 58.52 | 200 | +3.42(+6.21%) |
| Mar 02, 2009 | 55.10 | 55.10 | 55.10 | 55.10 | 100 | -3.90(-6.61%) |
| Feb 25, 2009 | 59.00 | 59.00 | 59.00 | 59.00 | 171 | +0.00(+0.00%) |
| Feb 24, 2009 | 59.00 | 59.00 | 59.00 | 59.00 | 200 | +2.00(+3.51%) |
| Feb 23, 2009 | 59.41 | 59.41 | 57.00 | 57.00 | 800 | -0.45(-0.78%) |
| Feb 20, 2009 | 58.05 | 58.05 | 57.45 | 57.45 | 600 | -1.10(-1.88%) |
| Feb 19, 2009 | 58.55 | 58.55 | 58.55 | 0 | +0.00(+0.00%) | |
| Feb 18, 2009 | 58.90 | 58.90 | 58.55 | 58.55 | 595 | -0.95(-1.60%) |
| Feb 17, 2009 | 59.69 | 59.69 | 59.50 | 59.50 | 643 | -2.90(-4.65%) |
| Feb 13, 2009 | 62.65 | 62.65 | 62.40 | 62.40 | 590 | +0.85(+1.38%) |
| Feb 12, 2009 | 61.55 | 61.55 | 61.55 | 61.55 | 200 | +0.55(+0.90%) |
| Feb 11, 2009 | 61.00 | 61.00 | 61.00 | 0 | +0.00(+0.00%) | |
| Feb 10, 2009 | 61.00 | 61.00 | 61.00 | 61.00 | 100 | +4.00(+7.02%) |
| Feb 06, 2009 | 57.00 | 57.00 | 57.00 | 0 | +0.00(+0.00%) | |
| Feb 05, 2009 | 56.00 | 57.00 | 56.00 | 57.00 | 1,400 | -0.67(-1.16%) |
| Feb 04, 2009 | 57.00 | 57.67 | 57.00 | 57.67 | 300 | +2.32(+4.19%) |
| Feb 03, 2009 | 55.09 | 55.58 | 55.09 | 55.35 | 950 | +0.80(+1.47%) |
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.
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.