Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
LVMHF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 859.75 | -2.65 | -0.31% | 860.8801 | 862.75 | 851.89 | 377 |
| Apr 23 2024 | 862.40 | 10.51 | 1.23% | 847.33 | 862.40 | 847.33 | 1,357 |
| Apr 22 2024 | 851.89 | 3.84 | 0.45% | 855.78 | 859.44 | 847.49 | 1,143 |
| Apr 19 2024 | 848.05 | -5.95 | -0.70% | 847.86 | 854.425 | 840.27 | 815 |
| Apr 18 2024 | 854.00 | -4.00 | -0.47% | 852.65 | 858.48 | 842.51 | 587 |
| Apr 17 2024 | 858.00 | 2.95 | 0.35% | 871.04 | 874.8583 | 852.73 | 580 |
| Apr 16 2024 | 855.05 | 13.30 | 1.58% | 840.40 | 875.21 | 820.00 | 1,172 |
| Apr 15 2024 | 841.75 | 11.45 | 1.38% | 851.21 | 857.20 | 833.6147 | 783 |
| Apr 12 2024 | 830.30 | -26.78 | -3.12% | 834.35 | 835.64 | 823.75 | 1,212 |
| Apr 11 2024 | 857.08 | 4.48 | 0.53% | 852.59 | 859.33 | 843.00 | 599 |
| Apr 10 2024 | 852.60 | -13.62 | -1.57% | 848.35 | 854.66 | 843.05 | 1,545 |
| Apr 09 2024 | 866.22 | -13.83 | -1.57% | 872.00 | 875.00 | 860.00 | 732 |
| Apr 08 2024 | 880.045 | 7.69 | 0.88% | 874.00 | 885.08 | 871.15 | 2,136 |
| Apr 05 2024 | 872.35 | 0.77 | 0.09% | 870.19 | 872.35 | 862.50 | 1,481 |
| Apr 04 2024 | 871.576 | -11.55 | -1.31% | 889.65 | 894.05 | 869.83 | 1,419 |
| Apr 03 2024 | 883.126 | -5.41 | -0.61% | 888.10 | 888.27 | 879.35 | 1,048 |
| Apr 02 2024 | 888.536 | -13.46 | -1.49% | 890.45 | 890.45 | 882.96 | 1,822 |
| Apr 01 2024 | 902.00 | -2.03 | -0.22% | 914.00 | 914.00 | 897.00 | 838 |
| Mar 28 2024 | 904.032 | 4.62 | 0.51% | 910.10 | 910.10 | 900.00 | 2,277 |
| Mar 27 2024 | 899.414 | 14.40 | 1.63% | 892.11 | 904.00 | 892.11 | 797 |
| Mar 26 2024 | 885.01 | -7.10 | -0.80% | 892.78 | 899.25 | 885.01 | 2,311 |
| Mar 25 2024 | 892.105 | -3.76 | -0.42% | 888.92 | 895.86 | 887.85 | 597 |
| Mar 22 2024 | 895.86 | -17.36 | -1.90% | 906.10 | 906.10 | 892.016 | 1,679 |
| Mar 21 2024 | 913.224 | -18.78 | -2.01% | 936.5199 | 936.52 | 909.51 | 1,167 |
| Mar 20 2024 | 932.00 | 27.00 | 2.98% | 912.68 | 932.00 | 898.8748 | 5,319 |
| Mar 19 2024 | 905.00 | -30.00 | -3.21% | 928.084 | 935.00 | 898.80 | 978 |
| Mar 18 2024 | 935.00 | -9.50 | -1.01% | 940.80 | 940.80 | 930.00 | 3,457 |
| Mar 15 2024 | 944.50 | -7.50 | -0.79% | 943.1301 | 950.00 | 933.20 | 982 |
| Mar 14 2024 | 952.00 | 1.18 | 0.12% | 958.694 | 958.694 | 945.43 | 658 |
| Mar 13 2024 | 950.823 | 12.21 | 1.30% | 943.47 | 956.0358 | 943.47 | 1,874 |
| Mar 12 2024 | 938.61 | 10.21 | 1.10% | 921.77 | 939.9707 | 920.00 | 1,952 |
| Mar 11 2024 | 928.40 | 8.73 | 0.95% | 928.00 | 932.93 | 920.59 | 3,000 |
| Mar 08 2024 | 919.674 | -0.28 | -0.03% | 928.80 | 931.992 | 915.86 | 932 |
| Mar 07 2024 | 919.95 | 11.95 | 1.32% | 914.12 | 923.17 | 914.12 | 1,732 |
| Mar 06 2024 | 908.00 | 11.84 | 1.32% | 909.47 | 918.126 | 905.25 | 748 |
| Mar 05 2024 | 896.16 | -19.84 | -2.17% | 905.55 | 907.00 | 895.25 | 901 |
| Mar 04 2024 | 916.00 | -8.66 | -0.94% | 917.65 | 917.65 | 910.00 | 1,366 |
| Mar 01 2024 | 924.66 | 9.66 | 1.06% | 919.90 | 924.66 | 912.49 | 560 |
| Feb 29 2024 | 915.00 | -4.40 | -0.48% | 915.00 | 919.40 | 908.00 | 1,714 |
| Feb 28 2024 | 919.40 | -4.34 | -0.47% | 912.15 | 924.00 | 912.15 | 894 |
| Feb 27 2024 | 923.735 | 10.49 | 1.15% | 919.55 | 926.00 | 916.44 | 693 |
| Feb 26 2024 | 913.25 | -5.32 | -0.58% | 917.23 | 920.45 | 910.3099 | 802 |
| Feb 23 2024 | 918.57 | 4.68 | 0.51% | 918.311 | 921.00 | 914.976 | 2,004 |
| Feb 22 2024 | 913.89 | 21.47 | 2.41% | 899.29 | 915.00 | 899.29 | 852 |
| Feb 21 2024 | 892.425 | 3.92 | 0.44% | 891.2499 | 895.00 | 885.3111 | 1,553 |
| Feb 20 2024 | 888.50 | 9.50 | 1.08% | 882.29 | 889.04 | 879.82 | 1,415 |
| Feb 16 2024 | 879.00 | -2.19 | -0.25% | 886.15 | 886.15 | 875.95 | 1,066 |
| Feb 15 2024 | 881.19 | 15.19 | 1.75% | 881.70 | 885.20 | 874.89 | 1,365 |
| Feb 14 2024 | 866.00 | 10.76 | 1.26% | 857.63 | 866.00 | 852.8756 | 1,631 |
| Feb 13 2024 | 855.24 | -25.71 | -2.92% | 866.31 | 866.31 | 848.60 | 1,802 |
| Feb 12 2024 | 880.95 | 7.02 | 0.80% | 874.05 | 890.00 | 874.05 | 2,297 |
| Feb 09 2024 | 873.93 | 9.68 | 1.12% | 874.98 | 877.52 | 865.7803 | 1,094 |
| Feb 08 2024 | 864.25 | 19.60 | 2.32% | 857.55 | 867.88 | 857.55 | 1,252 |
| Feb 07 2024 | 844.65 | 4.65 | 0.55% | 842.40 | 850.90 | 842.40 | 1,132 |
| Feb 06 2024 | 840.00 | 0.71 | 0.08% | 837.20 | 840.00 | 829.70 | 5,455 |
| Feb 05 2024 | 839.29 | -3.64 | -0.43% | 833.35 | 844.13 | 832.00 | 2,130 |
| Feb 02 2024 | 842.934 | -1.27 | -0.15% | 843.00 | 844.89 | 833.00 | 1,243 |
| Feb 01 2024 | 844.20 | 11.20 | 1.34% | 839.97 | 844.50 | 830.00 | 1,766 |
| Jan 31 2024 | 833.00 | -15.50 | -1.83% | 837.50 | 850.1114 | 830.50 | 961 |
| Jan 30 2024 | 848.50 | 3.63 | 0.43% | 850.00 | 851.66 | 843.5855 | 1,839 |
| Jan 29 2024 | 844.875 | 5.98 | 0.71% | 840.00 | 852.5305 | 830.709 | 3,090 |
| Jan 26 2024 | 838.90 | 53.93 | 6.87% | 832.70 | 846.64 | 832.70 | 4,540 |
