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 (%)
Sep 30, 2005 16.30 16.30 16.30 100 +0.15(+0.93%)
Sep 29, 2005 16.35 16.15 16.15 932 -0.30(-1.82%)
Sep 28, 2005 16.45 16.45 16.45 16.45 380 -0.55(-3.24%)
Sep 27, 2005 17.00 17.00 17.00 17.00 310 +0.35(+2.10%)
Sep 26, 2005 16.65 16.65 16.35 16.65 2,139 +0.55(+3.42%)
Sep 23, 2005 16.10 16.10 16.10 16.10 289 +0.10(+0.63%)
Sep 22, 2005 16.00 16.85 16.00 16.00 2,394 -0.70(-4.19%)
Sep 21, 2005 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
Sep 20, 2005 16.70 16.70 16.70 16.70 200 +0.30(+1.83%)
Sep 19, 2005 16.40 16.40 16.40 16.40 135 -0.50(-2.96%)
Sep 16, 2005 16.90 16.90 16.90 16.90 200 +0.40(+2.42%)
Sep 15, 2005 16.50 16.95 16.50 16.50 390 +0.05(+0.30%)
Sep 14, 2005 16.45 16.45 16.45 16.45 685 -0.05(-0.30%)
Sep 13, 2005 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Sep 12, 2005 16.50 16.50 16.50 16.50 100 -0.35(-2.08%)
Sep 09, 2005 16.85 16.85 16.85 16.85 100 +0.45(+2.74%)
Sep 08, 2005 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Sep 07, 2005 16.40 16.40 16.40 16.40 1,000 +0.20(+1.23%)
Sep 06, 2005 16.20 16.20 16.20 16.20 0 +0.00(+0.00%)
Sep 02, 2005 16.20 16.20 16.20 16.20 3,000 -0.40(-2.41%)
Sep 01, 2005 16.60 16.60 16.30 16.60 300 -0.10(-0.60%)
Aug 31, 2005 16.70 16.70 16.05 16.70 3,000 +1.05(+6.71%)
Aug 30, 2005 15.65 15.67 15.60 15.65 1,220 -0.05(-0.32%)
Aug 29, 2005 15.70 15.70 15.25 15.70 4,182 -0.15(-0.95%)
Aug 26, 2005 15.85 15.85 15.85 15.85 0 +0.00(+0.00%)
Aug 25, 2005 15.85 15.85 15.85 15.85 0 +0.00(+0.00%)
Aug 24, 2005 15.85 15.85 15.85 15.85 185 -0.15(-0.94%)
Aug 23, 2005 16.00 16.00 16.00 16.00 3,223 -0.80(-4.76%)
Aug 22, 2005 16.80 16.80 16.80 16.80 100 +1.05(+6.67%)
Aug 19, 2005 15.75 15.75 15.75 15.75 3,900 -0.15(-0.94%)
Aug 18, 2005 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Aug 17, 2005 15.90 15.90 15.90 15.90 141 -0.40(-2.45%)
Aug 16, 2005 16.30 16.30 16.30 16.30 0 +0.00(+0.00%)
Aug 15, 2005 16.30 16.30 16.30 16.30 200 -0.70(-4.12%)
Aug 12, 2005 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Aug 11, 2005 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Aug 10, 2005 17.00 17.00 16.85 17.00 1,900 +0.00(+0.00%)
Aug 09, 2005 17.00 17.00 16.85 17.00 1,900 +0.00(+0.00%)
Aug 08, 2005 17.00 17.00 16.85 17.00 1,900 +0.00(+0.00%)
Aug 05, 2005 17.00 17.00 16.85 17.00 1,900 +0.35(+2.10%)
Aug 04, 2005 16.65 16.65 16.65 16.65 2,000 +0.00(+0.00%)
Aug 03, 2005 16.65 16.65 16.65 16.65 2,000 +0.15(+0.91%)
Aug 02, 2005 16.50 16.75 16.50 16.50 638 +0.00(+0.00%)
Aug 01, 2005 16.50 16.75 16.50 16.50 638 +0.00(+0.00%)
Jul 29, 2005 16.50 16.75 16.50 16.50 638 -0.25(-1.49%)
Jul 28, 2005 16.75 16.75 16.75 16.75 200 +0.25(+1.52%)
Jul 27, 2005 16.50 16.50 16.50 16.50 912 +0.00(+0.00%)
Jul 26, 2005 16.50 16.50 16.40 16.50 1,275 +0.00(+0.00%)
Jul 25, 2005 16.50 16.50 16.40 16.50 1,275 +0.20(+1.23%)
Jul 22, 2005 16.30 16.45 16.25 16.30 1,202 +0.30(+1.88%)
Jul 21, 2005 16.00 16.40 16.00 16.00 3,719 +0.00(+0.00%)
Jul 20, 2005 16.00 16.40 16.00 16.00 3,719 +0.00(+0.00%)
Jul 19, 2005 16.00 19.90 16.00 16.00 428 -0.05(-0.31%)
Jul 18, 2005 16.05 16.05 16.05 16.05 0 +0.00(+0.00%)
Jul 15, 2005 16.05 16.05 16.05 16.05 200 +0.05(+0.31%)
Jul 14, 2005 16.00 16.05 15.60 16.00 350 -3.95(-19.80%)
Jul 13, 2005 19.95 19.95 15.60 19.95 537 +4.30(+27.48%)
Jul 12, 2005 15.65 15.65 15.40 15.65 10,525 +0.00(+0.00%)
Jul 11, 2005 15.65 15.65 15.40 15.65 10,525 +0.00(+0.00%)
Jul 08, 2005 15.65 15.65 15.40 15.65 10,525 -0.05(-0.32%)
Jul 07, 2005 15.70 15.70 15.70 15.70 1,200 +0.26(+1.72%)
Jul 06, 2005 15.44 15.44 15.44 15.44 0 +0.00(+0.00%)
Jul 05, 2005 15.44 15.44 15.44 15.44 0 +0.00(+0.00%)
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.