Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Lvmh Moet Henn L Vut ADR (OP:LVMHF)

575.60 +2.81 (+0.49%)

Streaming Delayed Price Updated: 3:58 PM EDT, Sep 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 10, 2025	568.05	576.33	568.05	572.79	1,685	-8.21(-1.41%)
Sep 09, 2025	583.51	583.51	572.02	581.00	1,235	-2.69(-0.46%)
Sep 08, 2025	583.82	588.56	580.00	583.69	2,861	+1.70(+0.29%)
Sep 05, 2025	578.00	587.00	570.62	581.99	1,412	-1.86(-0.32%)
Sep 04, 2025	589.05	589.05	577.89	583.85	2,444	-24.15(-3.97%)
Sep 03, 2025	611.55	611.55	603.00	608.00	1,601	+5.03(+0.83%)
Sep 02, 2025	600.00	602.97	594.00	602.97	1,747	+10.04(+1.69%)
Aug 29, 2025	600.00	601.85	580.60	592.92	1,521	-8.58(-1.43%)
Aug 28, 2025	611.41	611.41	594.45	601.50	1,885	+17.38(+2.97%)
Aug 27, 2025	576.99	586.37	575.00	584.12	2,405	+14.73(+2.59%)
Aug 26, 2025	572.98	575.00	565.00	569.40	1,161	-2.67(-0.47%)
Aug 25, 2025	579.40	579.40	565.00	572.07	7,391	-9.35(-1.61%)
Aug 22, 2025	569.65	583.19	563.80	581.42	1,677	+17.62(+3.13%)
Aug 21, 2025	565.96	570.00	558.99	563.80	3,877	-9.21(-1.61%)
Aug 20, 2025	573.53	582.88	572.01	573.01	1,095	+3.01(+0.53%)
Aug 19, 2025	565.10	572.08	565.10	570.00	2,500	+12.28(+2.20%)
Aug 18, 2025	544.29	558.99	544.29	557.72	1,507	+3.47(+0.63%)
Aug 15, 2025	559.61	562.75	553.00	554.25	2,691	+2.25(+0.41%)
Aug 14, 2025	551.13	553.00	541.97	552.00	3,388	+4.00(+0.73%)
Aug 13, 2025	540.00	551.29	540.00	548.00	2,959	+11.40(+2.12%)
Aug 12, 2025	530.00	539.75	521.85	536.60	2,985	+1.60(+0.30%)
Aug 11, 2025	539.00	540.01	527.97	535.00	3,558	-3.88(-0.72%)
Aug 08, 2025	530.00	545.00	529.95	538.88	16,860	+2.88(+0.54%)
Aug 07, 2025	535.87	546.35	535.40	536.00	5,298	+2.29(+0.43%)
Aug 06, 2025	529.39	536.96	529.39	533.71	38,682	+4.96(+0.94%)
Aug 05, 2025	529.57	533.95	524.68	528.75	1,079	-5.61(-1.05%)
Aug 04, 2025	530.10	540.68	530.10	534.36	2,450	-2.52(-0.47%)
Aug 01, 2025	536.55	539.00	529.94	536.88	3,697	-2.62(-0.48%)
Jul 31, 2025	539.69	548.00	539.00	539.50	2,605	-8.50(-1.55%)
Jul 30, 2025	549.51	559.32	546.01	548.00	1,256	-7.75(-1.39%)
Jul 29, 2025	558.26	558.26	547.25	555.75	2,177	-12.25(-2.16%)
Jul 28, 2025	575.67	575.67	565.00	568.00	9,558	-11.05(-1.91%)
Jul 25, 2025	555.87	579.55	555.87	579.05	4,621	+24.37(+4.39%)
Jul 24, 2025	549.06	564.89	546.56	554.68	4,988	-20.89(-3.63%)
Jul 23, 2025	563.26	576.00	556.71	575.57	4,799	+26.77(+4.88%)
Jul 22, 2025	542.00	550.00	542.00	548.80	1,113	+2.10(+0.38%)
Jul 21, 2025	549.21	551.78	542.44	546.70	5,064	-5.05(-0.92%)
Jul 18, 2025	559.40	561.23	547.50	551.75	3,302	-10.66(-1.90%)
Jul 17, 2025	563.78	563.78	550.15	562.41	2,800	+4.39(+0.79%)
Jul 16, 2025	548.83	563.43	547.87	558.02	2,473	+5.30(+0.96%)
Jul 15, 2025	560.00	568.98	552.50	552.72	6,022	-7.43(-1.33%)
Jul 14, 2025	563.49	567.70	558.00	560.15	3,940	-9.85(-1.73%)
Jul 11, 2025	579.60	579.60	570.00	570.00	2,490	-21.55(-3.64%)
Jul 10, 2025	586.60	591.75	576.10	591.55	1,874	+16.55(+2.88%)
Jul 09, 2025	565.00	576.00	565.00	575.00	4,772	+6.32(+1.11%)
Jul 08, 2025	554.97	571.49	554.95	568.68	2,094	+14.04(+2.53%)
Jul 07, 2025	560.00	561.00	550.40	554.64	2,995	-16.81(-2.94%)
Jul 03, 2025	580.00	580.00	570.02	571.45	1,835	-6.55(-1.13%)
Jul 02, 2025	575.13	582.27	569.95	578.00	46,515	+21.00(+3.77%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Lvmh Moet Henn L Vut ADR (OP:LVMHF)

Historical Prices