Lvmh Moet Henn ADR (OP: LVMUY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	132.90	133.09	131.53	131.70	337,077	-0.89(-0.67%)
Oct 31, 2024	133.44	133.63	131.50	132.59	272,555	-1.57(-1.17%)
Oct 30, 2024	132.32	134.63	131.95	134.16	180,376	-2.02(-1.48%)
Oct 29, 2024	136.31	137.08	135.71	136.18	284,549	-1.15(-0.84%)
Oct 28, 2024	136.42	137.52	136.26	137.33	359,387	+2.57(+1.91%)
Oct 25, 2024	135.69	136.24	134.27	134.76	204,667	-1.04(-0.77%)
Oct 24, 2024	136.90	137.30	135.28	135.80	325,475	+3.77(+2.86%)
Oct 23, 2024	132.26	133.07	131.35	132.03	239,351	-1.42(-1.06%)
Oct 22, 2024	132.69	134.15	132.52	133.45	253,300	+0.99(+0.75%)
Oct 21, 2024	133.62	133.82	132.00	132.46	465,525	-2.84(-2.10%)
Oct 18, 2024	136.09	136.09	135.01	135.30	478,238	+4.34(+3.31%)
Oct 17, 2024	131.95	132.76	130.78	130.96	942,801	+0.66(+0.51%)
Oct 16, 2024	130.70	131.49	129.72	130.30	1,083,639	+1.90(+1.48%)
Oct 15, 2024	137.86	137.98	125.00	128.40	1,341,976	-11.07(-7.94%)
Oct 14, 2024	139.29	141.24	138.47	139.47	279,918	-3.50(-2.45%)
Oct 11, 2024	142.62	143.66	142.29	142.97	183,747	-1.02(-0.71%)
Oct 10, 2024	143.49	143.99	142.42	143.99	294,919	-0.05(-0.03%)
Oct 09, 2024	144.00	144.70	142.71	144.04	296,103	-0.64(-0.44%)
Oct 08, 2024	144.28	148.87	142.81	144.68	196,370	-4.25(-2.85%)
Oct 07, 2024	147.98	149.99	147.93	148.93	280,928	+2.23(+1.52%)
Oct 04, 2024	144.72	146.87	144.33	146.70	281,622	+0.84(+0.58%)
Oct 03, 2024	146.09	146.37	144.66	145.86	187,424	-1.80(-1.22%)
Oct 02, 2024	146.97	148.37	146.38	147.66	239,005	+0.19(+0.13%)
Oct 01, 2024	150.15	150.28	146.16	147.47	616,797	-6.14(-4.00%)
Sep 30, 2024	155.03	155.22	153.23	153.61	365,208	-2.68(-1.71%)
Sep 27, 2024	155.37	157.40	155.23	156.29	535,871	+3.33(+2.18%)
Sep 26, 2024	149.95	152.96	149.00	152.96	862,206	+15.18(+11.02%)
Sep 25, 2024	138.15	138.36	137.60	137.78	373,650	-0.43(-0.31%)
Sep 24, 2024	136.96	138.39	136.00	138.21	582,204	+5.97(+4.51%)
Sep 23, 2024	131.27	132.97	131.16	132.24	342,098	-0.48(-0.36%)
Sep 20, 2024	133.19	133.42	131.80	132.72	452,638	-4.58(-3.34%)
Sep 19, 2024	136.41	137.78	135.53	137.30	169,684	+4.00(+3.00%)
Sep 18, 2024	134.45	135.00	132.30	133.30	263,291	-1.64(-1.22%)
Sep 17, 2024	135.52	135.73	134.65	134.94	252,860	-0.29(-0.21%)
Sep 16, 2024	134.78	135.39	134.05	135.23	357,334	+0.28(+0.21%)
Sep 13, 2024	134.96	136.05	134.36	134.95	220,874	+0.07(+0.05%)
Sep 12, 2024	133.33	135.10	133.01	134.88	480,696	-0.21(-0.16%)
Sep 11, 2024	134.56	135.40	132.70	135.09	523,718	-0.27(-0.20%)
Sep 10, 2024	135.40	135.60	134.13	135.36	404,273	-1.10(-0.81%)
Sep 09, 2024	136.03	137.01	135.80	136.46	679,251	+0.78(+0.57%)
Sep 06, 2024	137.17	137.70	135.00	135.68	1,335,483	-1.67(-1.22%)
Sep 05, 2024	137.42	138.14	136.72	137.35	552,226	-4.95(-3.48%)
Sep 04, 2024	141.78	143.23	141.73	142.30	234,703	-5.33(-3.61%)

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.