LVMHFLVMHF
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $732.25 | $742.70 | $725.00 | $730.46 | 2,100 |
| 1/14/2026 | $743.62 | $761.62 | $738.00 | $740.94 | 722 |
| 1/13/2026 | $766.90 | $766.90 | $748.92 | $751.61 | 1,300 |
| 1/12/2026 | $761.00 | $761.00 | $747.95 | $756.10 | 1,900 |
| 1/9/2026 | $751.15 | $760.99 | $750.11 | $756.69 | 842 |
| 1/8/2026 | $737.47 | $742.95 | $722.15 | $742.50 | 1,636 |
| 1/7/2026 | $731.56 | $741.76 | $723.97 | $740.16 | 1,700 |
| 1/6/2026 | $752.48 | $756.69 | $744.31 | $752.40 | 1,027 |
| 1/5/2026 | $754.50 | $757.45 | $746.00 | $750.00 | 1,400 |
| 1/2/2026 | $751.65 | $757.48 | $750.00 | $754.50 | 1,200 |
| 12/31/2025 | $730.97 | $765.00 | $730.97 | $754.03 | 646 |
| 12/30/2025 | $747.20 | $753.94 | $744.40 | $750.39 | 1,200 |
| 12/29/2025 | $747.09 | $750.00 | $745.00 | $746.00 | 1,212 |
| 12/26/2025 | $755.00 | $755.00 | $745.40 | $746.30 | 600 |
| 12/24/2025 | $741.50 | $746.50 | $740.20 | $746.50 | 500 |
| 12/23/2025 | $741.50 | $741.50 | $736.50 | $738.83 | 1,148 |
| 12/22/2025 | $735.00 | $742.00 | $735.00 | $738.65 | 700 |
| 12/19/2025 | $743.50 | $747.44 | $736.34 | $736.34 | 2,100 |
| 12/18/2025 | $737.15 | $749.82 | $735.00 | $742.11 | 1,335 |
| 12/17/2025 | $741.87 | $743.33 | $735.00 | $740.24 | 900 |
| 12/16/2025 | $739.84 | $755.00 | $739.84 | $741.87 | 1,415 |
| 12/15/2025 | $744.35 | $744.35 | $731.57 | $736.53 | 5,000 |
| 12/12/2025 | $734.42 | $736.51 | $733.02 | $734.51 | 1,441 |
| 12/11/2025 | $736.72 | $741.00 | $730.85 | $737.99 | 1,201 |
| 12/10/2025 | $713.17 | $748.49 | $713.17 | $748.49 | 5,432 |
| 12/9/2025 | $711.44 | $721.35 | $711.44 | $713.16 | 847 |
| 12/8/2025 | $720.55 | $730.30 | $719.74 | $722.19 | 7,311 |
| 12/5/2025 | $719.86 | $733.24 | $719.86 | $726.37 | 1,232 |
| 12/4/2025 | $738.52 | $740.11 | $732.53 | $736.91 | 1,445 |
| 12/3/2025 | $725.96 | $740.53 | $725.96 | $739.88 | 1,424 |
| 12/2/2025 | $752.20 | $752.20 | $735.82 | $742.42 | 732 |
| 12/1/2025 | $745.00 | $750.00 | $738.30 | $738.42 | 1,038 |
| 11/28/2025 | $729.90 | $740.00 | $729.53 | $738.00 | 306 |
| 11/26/2025 | $716.85 | $726.46 | $716.85 | $725.25 | 1,900 |
| 11/25/2025 | $716.51 | $721.05 | $714.04 | $717.38 | 4,000 |
| 11/24/2025 | $724.05 | $724.05 | $713.58 | $716.51 | 1,310 |
| 11/21/2025 | $711.02 | $723.25 | $704.89 | $711.36 | 1,128 |
| 11/20/2025 | $713.50 | $722.00 | $700.50 | $701.83 | 1,408 |
| 11/19/2025 | $701.01 | $714.01 | $701.01 | $704.25 | 1,231 |
| 11/18/2025 | $705.56 | $715.43 | $700.00 | $704.00 | 509 |
| 11/17/2025 | $725.10 | $725.62 | $715.07 | $715.26 | 1,100 |
| 11/14/2025 | $733.15 | $746.91 | $733.15 | $740.00 | 14,634 |
| 11/13/2025 | $752.46 | $754.24 | $733.50 | $736.00 | 841 |
| 11/12/2025 | $752.15 | $753.49 | $741.50 | $752.46 | 2,000 |
| 11/11/2025 | $731.44 | $741.53 | $729.33 | $737.30 | 1,500 |
| 11/10/2025 | $717.10 | $720.00 | $709.33 | $719.65 | 1,701 |
| 11/7/2025 | $703.89 | $703.89 | $694.99 | $701.13 | 1,139 |
| 11/6/2025 | $705.00 | $705.00 | $690.50 | $694.00 | 3,800 |
| 11/5/2025 | $696.45 | $710.00 | $696.45 | $707.50 | 2,500 |
| 11/4/2025 | $694.25 | $702.98 | $694.25 | $695.92 | 16,814 |
| 11/3/2025 | $703.75 | $714.80 | $703.75 | $706.20 | 20,025 |
| 10/31/2025 | $700.57 | $708.38 | $698.19 | $708.38 | 2,300 |
| 10/30/2025 | $708.37 | $708.37 | $701.02 | $701.33 | 1,200 |
| 10/29/2025 | $707.89 | $723.00 | $707.89 | $718.56 | 12,422 |
| 10/28/2025 | $713.94 | $719.53 | $711.00 | $719.15 | 4,200 |
| 10/27/2025 | $710.50 | $715.48 | $701.10 | $711.10 | 2,901 |
| 10/24/2025 | $719.00 | $721.38 | $708.88 | $711.15 | 700 |
| 10/23/2025 | $725.00 | $730.00 | $717.01 | $723.25 | 2,642 |
| 10/22/2025 | $709.89 | $729.80 | $709.89 | $723.25 | 1,600 |
| 10/21/2025 | $717.50 | $720.00 | $711.45 | $714.00 | 1,447 |
| 10/20/2025 | $704.45 | $720.00 | $704.45 | $713.00 | 1,200 |