LVMH Moët Hennessy - Louis Vuitton, Société Européenne (ETR:MOH)
Germany · Delayed Price · Currency is EUR 515.30
+8.90 (1.76%)
Sep 26, 2025, 5:35 PM CET
ETR:MOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 514.90 | 520.60 | 510.00 | 515.30 | 515.30 | 1.76% | 3,486 |
| Sep 25, 2025 | 509.80 | 514.10 | 504.90 | 506.40 | 506.40 | -0.49% | 4,416 |
| Sep 24, 2025 | 519.30 | 519.30 | 507.80 | 508.90 | 508.90 | -2.84% | 6,507 |
| Sep 23, 2025 | 510.00 | 530.00 | 507.40 | 523.80 | 523.80 | 3.37% | 7,921 |
| Sep 22, 2025 | 512.80 | 512.80 | 503.40 | 506.70 | 506.70 | -0.92% | 2,791 |
| Sep 19, 2025 | 515.70 | 521.90 | 511.40 | 511.40 | 511.40 | -1.16% | 4,757 |
| Sep 18, 2025 | 511.40 | 525.10 | 511.00 | 517.40 | 517.40 | 1.33% | 10,450 |
| Sep 17, 2025 | 508.80 | 512.10 | 504.00 | 510.60 | 510.60 | 0.65% | 2,878 |
| Sep 16, 2025 | 506.70 | 515.80 | 503.40 | 507.30 | 507.30 | 0.54% | 4,048 |
| Sep 15, 2025 | 495.00 | 506.00 | 494.80 | 504.60 | 504.60 | 2.89% | 5,122 |
| Sep 12, 2025 | 486.45 | 493.95 | 482.80 | 490.45 | 490.45 | 0.65% | 3,741 |
| Sep 11, 2025 | 490.60 | 491.55 | 484.10 | 487.30 | 487.30 | -0.46% | 4,282 |
| Sep 10, 2025 | 489.40 | 497.90 | 486.90 | 489.55 | 489.55 | -0.51% | 4,923 |
| Sep 9, 2025 | 496.60 | 503.60 | 488.25 | 492.05 | 492.05 | -0.92% | 4,336 |
| Sep 8, 2025 | 497.80 | 498.70 | 493.00 | 496.60 | 496.60 | 0.14% | 4,204 |
| Sep 5, 2025 | 501.20 | 502.30 | 491.20 | 495.90 | 495.90 | -0.58% | 4,532 |
| Sep 4, 2025 | 517.60 | 519.80 | 498.80 | 498.80 | 498.80 | -4.11% | 5,694 |
| Sep 3, 2025 | 521.70 | 524.50 | 518.10 | 520.20 | 520.20 | 1.50% | 5,051 |
| Sep 2, 2025 | 518.10 | 523.50 | 511.90 | 512.50 | 512.50 | 1.73% | 5,200 |
| Sep 1, 2025 | 503.80 | 509.10 | 501.90 | 503.80 | 503.80 | 0.02% | 1,866 |
| Aug 29, 2025 | 510.90 | 515.50 | 503.70 | 503.70 | 503.70 | -1.81% | 3,535 |
| Aug 28, 2025 | 507.50 | 525.30 | 507.00 | 513.00 | 513.00 | 2.25% | 11,852 |
| Aug 27, 2025 | 488.85 | 507.20 | 488.55 | 501.70 | 501.70 | 3.23% | 7,404 |
| Aug 26, 2025 | 487.00 | 495.15 | 484.35 | 486.00 | 486.00 | -0.31% | 2,707 |
| Aug 25, 2025 | 493.20 | 493.20 | 486.25 | 487.50 | 487.50 | -1.54% | 2,917 |
| Aug 22, 2025 | 484.15 | 498.25 | 482.50 | 495.10 | 495.10 | 2.12% | 4,418 |
| Aug 21, 2025 | 490.00 | 490.45 | 482.40 | 484.80 | 484.80 | -1.70% | 4,089 |
| Aug 20, 2025 | 485.60 | 498.50 | 485.00 | 493.20 | 493.20 | 0.61% | 8,628 |
| Aug 19, 2025 | 476.85 | 491.35 | 476.00 | 490.20 | 490.20 | 3.13% | 6,509 |
| Aug 18, 2025 | 474.00 | 475.75 | 470.00 | 475.30 | 475.30 | -0.09% | 2,455 |
| Aug 15, 2025 | 474.25 | 477.25 | 471.20 | 475.75 | 475.75 | 0.67% | 2,335 |
| Aug 14, 2025 | 468.75 | 472.60 | 463.50 | 472.60 | 472.60 | 0.60% | 2,707 |
| Aug 13, 2025 | 459.65 | 470.15 | 458.60 | 469.80 | 469.80 | 2.77% | 4,376 |
| Aug 12, 2025 | 460.40 | 460.80 | 450.45 | 457.15 | 457.15 | -0.17% | 2,675 |
| Aug 11, 2025 | 466.65 | 467.20 | 455.55 | 457.95 | 457.95 | -0.78% | 2,789 |
| Aug 8, 2025 | 462.75 | 465.00 | 458.30 | 461.55 | 461.55 | -0.37% | 1,857 |
| Aug 7, 2025 | 459.90 | 468.60 | 458.95 | 463.25 | 463.25 | 1.17% | 5,741 |
| Aug 6, 2025 | 457.60 | 460.90 | 453.40 | 457.90 | 457.90 | 0.31% | 3,477 |
| Aug 5, 2025 | 461.85 | 461.85 | 451.95 | 456.50 | 456.50 | -1.25% | 2,949 |
| Aug 4, 2025 | 460.00 | 465.60 | 458.85 | 462.30 | 462.30 | 0.30% | 2,799 |
| Aug 1, 2025 | 469.35 | 470.40 | 460.05 | 460.90 | 460.90 | -2.52% | 5,201 |
| Jul 31, 2025 | 476.60 | 481.00 | 470.70 | 472.80 | 472.80 | -1.70% | 3,625 |
| Jul 30, 2025 | 476.40 | 486.50 | 476.00 | 481.00 | 481.00 | 1.20% | 3,279 |
| Jul 29, 2025 | 486.70 | 486.70 | 475.30 | 475.30 | 475.30 | -2.86% | 4,466 |
| Jul 28, 2025 | 494.95 | 500.00 | 487.80 | 489.30 | 489.30 | 0.11% | 6,653 |
| Jul 25, 2025 | 466.20 | 494.10 | 461.00 | 488.75 | 488.75 | 3.82% | 12,708 |
| Jul 24, 2025 | 474.75 | 479.10 | 464.00 | 470.75 | 470.75 | -1.94% | 5,728 |
| Jul 23, 2025 | 478.90 | 480.30 | 473.40 | 480.05 | 480.05 | 3.00% | 2,726 |
| Jul 22, 2025 | 466.65 | 469.95 | 463.70 | 466.05 | 466.05 | -0.63% | 4,356 |
| Jul 21, 2025 | 473.20 | 473.40 | 465.50 | 469.00 | 469.00 | -0.80% | 5,209 |