LVMUY

LVMH Moet Hennessy Louis... (PK) Historical Data

LVMUY Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 04 2022 129.01 9.89 8.3% 125.63 129.34 125.63 247,088
Oct 03 2022 119.12 1.62 1.38% 118.22 120.03 117.51 280,460
Sep 30 2022 117.50 0.00 +0.00% 117.13 120.04 116.72 0
Sep 30 2022 117.50 -1.70 -1.43% 117.13 120.04 116.72 343,618
Sep 29 2022 119.20 -0.89 -0.74% 118.42 119.40 116.67 233,615
Sep 28 2022 120.09 4.25 3.67% 117.05 120.51 116.43 176,249
Sep 27 2022 115.84 -0.37 -0.32% 117.47 118.315 114.26 247,699
Sep 26 2022 116.21 0.00 +0.00% 118.07 119.08 115.89 0
Sep 26 2022 116.21 -0.95 -0.81% 118.07 119.08 115.89 192,582
Sep 23 2022 117.16 -6.10 -4.95% 119.42 119.88 116.39 265,319
Sep 22 2022 123.26 -1.45 -1.16% 124.64 124.64 122.41 241,682
Sep 21 2022 124.71 -1.38 -1.09% 126.07 128.27 124.50 106,271
Sep 20 2022 126.09 -2.77 -2.15% 126.21 127.02 124.531 113,465
Sep 19 2022 128.86 0.44 0.34% 126.58 129.22 126.58 134,770
Sep 16 2022 128.42 0.00 +0.00% 126.06 128.62 126.06 0
Sep 16 2022 128.42 0.61 0.48% 126.06 128.62 126.06 119,787
Sep 15 2022 127.81 0.00 +0.00% 127.35 130.691 127.32 0
Sep 15 2022 127.81 -2.85 -2.18% 127.35 130.691 127.32 165,613
Sep 14 2022 130.66 0.00 +0.00% 129.91 131.46 129.49 0
Sep 14 2022 130.66 2.01 1.57% 129.91 131.46 129.49 171,012
Sep 13 2022 128.645 -4.27 -3.21% 130.90 133.00 128.56 140,377
Sep 12 2022 132.91 1.48 1.13% 132.71 134.00 132.67 112,311
Sep 09 2022 131.43 3.48 2.72% 129.95 131.63 129.95 82,415
Sep 08 2022 127.95 -0.72 -0.56% 126.21 128.36 125.52 145,611
Sep 07 2022 128.67 3.06 2.44% 126.17 128.96 126.17 107,282
Sep 06 2022 125.61 0.00 +0.00% 125.845 126.74 124.33 0
Sep 06 2022 125.61 0.89 0.71% 125.845 126.74 124.33 144,419
Sep 05 2022 124.72 0.00 +0.00% 128.26 129.54 124.10 0
Sep 02 2022 124.72 -2.60 -2.04% 128.26 129.54 124.10 190,564
Sep 01 2022 127.32 -2.14 -1.65% 126.00 127.37 124.67 397,709
Aug 31 2022 129.46 -2.33 -1.77% 131.59 132.07 129.29 82,628
Aug 30 2022 131.79 -0.81 -0.61% 133.41 136.00 130.96 131,102
Aug 29 2022 132.60 0.50 0.38% 130.73 133.67 130.46 303,175
Aug 26 2022 132.10 -6.00 -4.34% 137.46 137.51 131.90 103,193
Aug 25 2022 138.10 1.87 1.37% 136.31 138.10 135.84 87,067
Aug 24 2022 136.23 0.94 0.69% 135.71 137.94 135.27 82,948
Aug 23 2022 135.29 0.17 0.13% 134.86 136.57 134.72 105,510
Aug 22 2022 135.12 0.00 +0.00% 137.04 137.07 135.00 0
Aug 22 2022 135.12 -5.26 -3.75% 137.04 137.07 135.00 150,574
Aug 19 2022 140.38 -2.40 -1.68% 140.82 141.1795 139.61 139,118
Aug 18 2022 142.78 -0.17 -0.12% 142.55 143.50 142.07 143,503
Aug 17 2022 142.95 0.44 0.31% 143.53 143.80 141.855 91,360
Aug 16 2022 142.51 0.00 +0.00% 141.17 143.08 140.9045 0
Aug 16 2022 142.51 -0.19 -0.13% 141.17 143.08 140.9045 94,212
Aug 15 2022 142.70 0.00 +0.00% 142.26 143.03 141.61 0
Aug 15 2022 142.70 -0.96 -0.67% 142.26 143.03 141.61 117,198
Aug 12 2022 143.66 1.37 0.96% 142.38 143.86 141.63 188,148
Aug 11 2022 142.29 -0.01 -0.01% 143.49 144.34 141.81 258,155
Aug 10 2022 142.30 0.00 +0.00% 142.40 143.56 141.77 0
Aug 10 2022 142.30 3.42 2.46% 142.40 143.56 141.77 76,191
Aug 09 2022 138.88 -1.55 -1.1% 140.90 140.90 138.46 119,139
Aug 08 2022 140.43 0.82 0.59% 141.10 141.79 139.94 117,657
Aug 05 2022 139.61 -2.27 -1.6% 138.55 139.78 137.91 123,866
Aug 04 2022 141.88 2.10 1.5% 140.62 142.00 140.415 93,579
Aug 03 2022 139.7801 2.11 1.53% 137.82 140.10 137.05 160,149
Aug 02 2022 137.67 0.00 +0.00% 138.08 139.23 137.33 0
Aug 02 2022 137.67 -3.10 -2.2% 138.08 139.23 137.33 95,993
Aug 01 2022 140.77 0.00 +0.00% 139.59 141.6599 139.48 0
Aug 01 2022 140.77 2.01 1.45% 139.59 141.6599 139.48 196,409
Jul 29 2022 138.76 2.69 1.98% 137.54 138.95 136.885 192,779
Jul 28 2022 136.07 5.45 4.17% 132.16 136.35 131.58 170,529
Jul 27 2022 130.62 0.00 +0.00% 127.98 131.00 127.83 0
Jul 27 2022 130.62 6.02 4.83% 127.98 131.00 127.83 151,677
Jul 26 2022 124.60 -5.69 -4.37% 127.4382 131.22 123.51 229,335
Jul 25 2022 130.29 1.46 1.13% 130.82 131.09 129.59 125,160
Jul 22 2022 128.83 -0.68 -0.53% 130.15 130.965 128.34 130,743
Jul 21 2022 129.51 0.00 +0.00% 128.65 129.85 128.04 0
Jul 21 2022 129.51 2.80 2.21% 128.65 129.85 128.04 114,993
Jul 20 2022 126.71 0.00 +0.00% 128.07 128.57 125.74 0
Jul 20 2022 126.71 -2.01 -1.56% 128.07 128.57 125.74 178,978
Jul 19 2022 128.72 5.51 4.47% 126.90 129.21 126.87 144,161
Jul 18 2022 123.21 0.95 0.78% 124.75 125.40 122.88 238,324
Jul 15 2022 122.26 -0.54 -0.44% 120.54 123.40 119.38 170,766
Jul 14 2022 122.80 0.72 0.59% 120.68 123.12 119.62 310,343
Jul 13 2022 122.08 -0.04 -0.03% 120.03 123.0087 119.92 194,085
Jul 12 2022 122.12 1.34 1.11% 121.57 123.3599 121.32 134,451
Jul 11 2022 120.784 -2.72 -2.2% 121.24 122.13 120.47 231,479
Jul 08 2022 123.50 -0.62 -0.5% 123.00 125.00 122.19 83,041
Jul 07 2022 124.12 1.76 1.44% 124.22 125.075 123.24 235,962


Your Recent History
USOTC
LVMUY
LVMH Moet ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now