Lvmh Moet Henn (OP: LVMUY )

94.00 USD UNCHANGED
Streaming Delayed Price Updated: 4:43 PM EDT, Sep 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2020 94.03 94.29 92.32 94.00 167,090 -4.80(-4.86%)
Sep 18, 2020 98.88 99.08 97.54 98.80 139,100 -1.38(-1.38%)
Sep 17, 2020 99.59 100.19 99.17 100.18 305,657 -0.05(-0.05%)
Sep 16, 2020 100.55 101.05 99.89 100.23 99,007 -0.15(-0.15%)
Sep 15, 2020 100.82 100.91 100.21 100.38 95,229 +0.68(+0.68%)
Sep 14, 2020 100.00 100.47 99.43 99.70 337,741 +0.70(+0.71%)
Sep 11, 2020 97.60 99.46 97.37 99.00 288,000 +4.21(+4.44%)
Sep 10, 2020 95.95 96.91 94.38 94.79 107,396 -0.35(-0.37%)
Sep 09, 2020 95.30 95.92 95.05 95.14 249,145 +0.25(+0.26%)
Sep 08, 2020 94.37 95.80 94.06 94.89 138,792 -1.67(-1.73%)
Sep 04, 2020 96.42 96.84 94.36 96.56 133,500 +0.34(+0.35%)
Sep 03, 2020 98.44 98.44 95.55 96.22 119,617 -1.13(-1.16%)
Sep 02, 2020 96.69 97.35 95.71 97.35 120,929 +2.93(+3.10%)
Sep 01, 2020 94.19 95.23 93.64 94.42 98,342 +0.68(+0.73%)
Aug 31, 2020 94.75 94.91 93.73 93.74 81,958 -0.83(-0.88%)
Aug 28, 2020 94.43 94.58 93.89 94.57 111,700 -0.07(-0.07%)
Aug 27, 2020 95.87 95.99 94.11 94.64 96,891 -1.08(-1.13%)
Aug 26, 2020 94.55 95.73 94.55 95.72 82,051 +1.40(+1.48%)
Aug 25, 2020 94.29 94.61 93.50 94.32 72,406 +1.42(+1.53%)
Aug 24, 2020 93.20 93.20 92.26 92.90 65,435 +1.79(+1.96%)
Aug 21, 2020 89.92 91.28 89.77 91.11 162,300 -0.08(-0.09%)
Aug 20, 2020 90.20 91.45 90.18 91.19 89,131 -0.23(-0.25%)
Aug 19, 2020 92.26 92.36 91.42 91.42 124,587 -0.71(-0.77%)
Aug 18, 2020 92.84 92.84 91.49 92.13 133,723 -0.29(-0.31%)
Aug 17, 2020 91.90 92.43 91.75 92.42 89,754 +0.88(+0.96%)
Aug 14, 2020 91.00 91.73 91.00 91.54 118,100 -0.82(-0.89%)
Aug 13, 2020 92.73 92.94 92.01 92.36 59,653 -0.02(-0.02%)
Aug 12, 2020 91.22 92.71 91.22 92.38 108,480 +3.39(+3.81%)
Aug 11, 2020 90.73 90.85 88.89 88.99 96,628 +1.04(+1.18%)
Aug 10, 2020 87.96 88.15 87.18 87.95 97,700 -0.55(-0.62%)
Aug 07, 2020 88.40 88.50 87.74 88.50 153,900 -1.00(-1.12%)
Aug 06, 2020 88.55 89.65 88.05 89.50 106,970 +0.61(+0.69%)
Aug 05, 2020 88.99 89.50 88.62 88.89 92,187 +1.19(+1.36%)
Aug 04, 2020 86.80 87.84 86.47 87.70 81,635 -0.08(-0.09%)
Aug 03, 2020 87.34 88.07 87.10 87.78 60,735 +1.49(+1.73%)
Jul 31, 2020 88.00 88.00 85.67 86.29 128,000 -2.75(-3.09%)
Jul 30, 2020 87.92 89.35 87.38 89.04 121,449 -2.42(-2.64%)
Jul 29, 2020 90.75 91.65 90.75 91.46 246,351 +1.37(+1.52%)
Jul 28, 2020 89.87 91.07 89.86 90.09 116,467 -0.71(-0.78%)
Jul 27, 2020 94.68 95.32 90.64 90.80 226,743 -2.42(-2.60%)
Jul 24, 2020 92.68 93.36 91.94 93.22 130,800 +0.67(+0.72%)
Jul 23, 2020 93.01 93.82 92.38 92.55 96,617 -1.60(-1.70%)
Jul 22, 2020 94.00 94.31 93.18 94.15 91,439 +0.15(+0.16%)
Jul 21, 2020 94.13 94.74 93.75 94.00 104,878 -0.55(-0.58%)
Jul 20, 2020 93.84 94.83 93.57 94.55 85,035 +0.55(+0.59%)
Jul 17, 2020 94.30 94.30 93.45 94.00 95,500 +0.98(+1.05%)
Jul 16, 2020 93.58 93.88 93.00 93.02 95,638 -0.69(-0.74%)
Jul 15, 2020 94.46 95.21 93.67 93.71 164,360 +1.04(+1.12%)
Jul 14, 2020 91.25 93.10 91.04 92.67 359,245 +1.17(+1.28%)
Jul 13, 2020 91.44 93.00 91.44 91.50 219,664 +0.50(+0.55%)
Jul 10, 2020 89.80 91.25 89.80 91.00 151,100 +0.00(+0.00%)
Jul 09, 2020 91.94 91.94 89.96 91.00 94,047 -0.49(-0.54%)
Jul 08, 2020 90.52 91.63 90.21 91.49 89,673 +1.08(+1.19%)
Jul 07, 2020 90.74 91.15 89.89 90.41 104,303 -0.63(-0.69%)
Jul 06, 2020 90.75 91.21 90.33 91.04 120,532 +1.05(+1.17%)
Jul 02, 2020 90.00 90.50 89.30 89.99 112,400 +1.19(+1.34%)
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.