Lvmh Moet Henn L Vut ADR (OP: LVMHF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	390.64	392.50	382.65	392.50	2,233	-0.09(-0.02%)
Apr 29, 2020	386.86	392.59	386.81	392.59	1,955	+10.04(+2.62%)
Apr 28, 2020	389.99	390.99	382.55	382.55	6,308	-2.45(-0.64%)
Apr 27, 2020	375.32	385.00	375.00	385.00	399	+9.69(+2.58%)
Apr 24, 2020	375.00	380.00	368.50	375.31	2,500	-13.55(-3.48%)
Apr 23, 2020	374.89	390.11	370.04	388.86	2,358	+6.12(+1.60%)
Apr 22, 2020	384.02	395.00	380.47	382.74	1,008	+5.70(+1.51%)
Apr 21, 2020	381.45	390.00	376.04	377.04	1,900	-17.96(-4.55%)
Apr 20, 2020	388.59	395.00	385.48	395.00	3,497	+2.89(+0.74%)
Apr 17, 2020	388.56	395.00	387.86	392.11	2,300	+14.79(+3.92%)
Apr 16, 2020	376.84	381.64	369.04	377.32	12,679	+6.30(+1.70%)
Apr 15, 2020	372.12	393.20	369.00	371.02	1,183	-20.98(-5.35%)
Apr 14, 2020	384.78	394.99	383.00	392.00	2,236	+14.07(+3.72%)
Apr 13, 2020	389.90	389.90	375.76	377.93	1,127	-2.07(-0.54%)
Apr 09, 2020	378.44	385.00	376.04	380.00	5,600	+5.00(+1.33%)
Apr 08, 2020	373.96	376.27	369.69	375.00	3,077	+2.96(+0.80%)
Apr 07, 2020	383.38	390.00	371.50	372.04	1,591	-2.78(-0.74%)
Apr 06, 2020	370.72	374.82	366.54	374.82	4,497	+10.82(+2.97%)
Apr 03, 2020	365.10	365.10	347.24	364.00	5,600	+12.25(+3.48%)
Apr 02, 2020	350.00	364.60	345.00	351.75	1,100	-5.64(-1.58%)
Apr 01, 2020	351.22	357.39	350.00	357.39	12,771	-16.51(-4.42%)
Mar 31, 2020	380.00	392.15	366.60	373.90	1,927	-16.10(-4.13%)
Mar 30, 2020	373.00	390.00	368.60	390.00	7,800	-5.90(-1.49%)
Mar 27, 2020	374.78	395.90	371.00	395.90	1,800	-0.02(-0.01%)
Mar 26, 2020	381.25	408.00	381.25	395.92	4,210	-5.93(-1.48%)
Mar 25, 2020	374.73	403.26	366.63	401.85	1,500	+41.80(+11.61%)
Mar 24, 2020	363.02	396.00	356.00	360.05	6,835	+30.05(+9.11%)
Mar 23, 2020	323.50	342.80	323.50	330.00	7,547	+10.00(+3.12%)
Mar 20, 2020	339.85	340.65	320.00	320.00	7,100	+10.85(+3.51%)
Mar 19, 2020	307.08	318.89	305.37	309.15	2,579	+4.11(+1.35%)
Mar 18, 2020	309.77	328.46	301.16	305.04	6,098	-43.74(-12.54%)
Mar 17, 2020	342.11	359.00	335.00	348.78	1,042	+21.78(+6.66%)
Mar 16, 2020	340.90	344.00	304.30	327.00	2,129	-40.00(-10.90%)
Mar 13, 2020	368.99	368.99	343.50	367.00	7,200	+30.00(+8.90%)
Mar 12, 2020	343.30	354.56	324.50	337.00	5,013	-32.50(-8.80%)
Mar 11, 2020	379.38	381.38	360.92	369.50	4,855	-18.54(-4.78%)
Mar 10, 2020	398.01	398.01	378.00	388.04	2,968	+10.90(+2.89%)
Mar 09, 2020	377.27	393.43	373.55	377.14	2,837	-32.81(-8.00%)
Mar 06, 2020	409.56	410.70	401.00	409.95	4,200	-5.96(-1.43%)
Mar 05, 2020	420.65	422.15	411.00	415.91	5,034	-19.09(-4.39%)
Mar 04, 2020	423.90	435.00	423.90	435.00	945	+20.00(+4.82%)
Mar 03, 2020	428.43	434.68	410.00	415.00	7,450	-9.36(-2.21%)
Mar 02, 2020	415.49	424.36	413.40	424.36	1,083	+10.86(+2.63%)
Feb 28, 2020	398.73	418.93	395.77	413.50	6,400	+14.99(+3.76%)
Feb 27, 2020	400.60	413.84	398.51	398.51	6,642	-21.49(-5.12%)
Feb 26, 2020	416.45	420.00	410.50	420.00	1,308	+14.96(+3.69%)
Feb 25, 2020	417.73	420.25	405.00	405.04	2,384	-12.96(-3.10%)
Feb 24, 2020	418.20	422.81	415.50	418.00	3,458	-21.75(-4.95%)
Feb 21, 2020	443.20	443.20	438.04	439.75	600	-6.11(-1.37%)
Feb 20, 2020	445.45	447.01	443.89	445.86	680	-8.10(-1.78%)
Feb 19, 2020	449.15	453.96	447.00	453.96	498	+9.30(+2.09%)
Feb 18, 2020	441.90	444.66	439.95	444.66	1,414	-4.34(-0.97%)
Feb 14, 2020	452.55	454.40	449.00	449.00	300	-8.43(-1.84%)
Feb 13, 2020	457.53	459.81	453.31	457.43	322	-3.57(-0.77%)
Feb 12, 2020	458.91	463.50	458.91	461.00	879	+11.85(+2.64%)
Feb 11, 2020	448.30	452.21	448.30	449.15	820	-1.35(-0.30%)
Feb 10, 2020	450.45	453.05	448.50	450.50	1,273	-2.50(-0.55%)
Feb 07, 2020	450.40	455.15	448.31	453.00	500	-7.03(-1.53%)
Feb 06, 2020	460.05	461.00	456.35	460.03	423	+2.03(+0.44%)
Feb 05, 2020	457.00	458.80	454.45	458.00	580	+3.46(+0.76%)
Feb 04, 2020	449.07	454.75	448.20	454.54	2,443	+18.34(+4.20%)