LVMH Moët Hennessy - Louis Vuitton, Société Européenne (ETR:MOH)
Germany · Delayed Price · Currency is EUR 542.00
-5.90 (-1.08%)
Feb 2, 2026, 5:29 PM CET
ETR:MOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 547.90 | 547.90 | 541.10 | 544.30 | - | -0.66% | 808 |
| Jan 30, 2026 | 544.60 | 550.90 | 542.00 | 547.90 | 547.90 | 0.94% | 2,450 |
| Jan 29, 2026 | 542.50 | 551.20 | 541.50 | 542.80 | 542.80 | -0.07% | 4,733 |
| Jan 28, 2026 | 552.70 | 555.30 | 536.00 | 543.20 | 543.20 | -7.89% | 15,992 |
| Jan 27, 2026 | 588.50 | 595.30 | 584.80 | 589.70 | 589.70 | 0.12% | 3,122 |
| Jan 26, 2026 | 589.80 | 591.80 | 585.60 | 589.00 | 589.00 | -0.37% | 2,322 |
| Jan 23, 2026 | 593.00 | 596.70 | 587.40 | 591.20 | 591.20 | -0.72% | 3,340 |
| Jan 22, 2026 | 595.50 | 597.70 | 590.30 | 595.50 | 595.50 | 1.79% | 10,497 |
| Jan 21, 2026 | 580.30 | 586.60 | 576.40 | 585.00 | 585.00 | 2.54% | 4,197 |
| Jan 20, 2026 | 574.50 | 576.30 | 564.00 | 570.50 | 570.50 | -2.16% | 5,728 |
| Jan 19, 2026 | 587.00 | 589.90 | 580.10 | 583.10 | 583.10 | -4.25% | 6,598 |
| Jan 16, 2026 | 623.70 | 625.20 | 603.50 | 609.00 | 609.00 | -2.73% | 5,064 |
| Jan 15, 2026 | 638.80 | 642.30 | 622.90 | 626.10 | 626.10 | -1.82% | 2,841 |
| Jan 14, 2026 | 650.50 | 650.70 | 635.70 | 637.70 | 637.70 | -1.35% | 2,146 |
| Jan 13, 2026 | 646.80 | 652.50 | 644.30 | 646.40 | 646.40 | -0.32% | 3,355 |
| Jan 12, 2026 | 648.30 | 653.70 | 643.30 | 648.50 | 648.50 | -0.51% | 2,015 |
| Jan 9, 2026 | 638.90 | 654.00 | 638.90 | 651.80 | 651.80 | 2.63% | 3,588 |
| Jan 8, 2026 | 623.20 | 636.60 | 622.60 | 635.10 | 635.10 | 0.97% | 1,890 |
| Jan 7, 2026 | 638.40 | 639.30 | 620.20 | 629.00 | 629.00 | -2.36% | 3,786 |
| Jan 6, 2026 | 638.40 | 647.00 | 632.00 | 644.20 | 644.20 | 0.28% | 2,601 |
| Jan 5, 2026 | 641.40 | 647.70 | 635.70 | 642.40 | 642.40 | 0.12% | 3,027 |
| Jan 2, 2026 | 641.80 | 646.10 | 639.20 | 641.60 | 641.60 | 0.74% | 2,450 |
| Dec 30, 2025 | 631.00 | 637.40 | 631.00 | 636.90 | 636.90 | 0.55% | 1,294 |
| Dec 29, 2025 | 632.70 | 635.70 | 629.20 | 633.40 | 633.40 | 0.94% | 3,010 |
| Dec 23, 2025 | 625.60 | 630.20 | 625.60 | 627.50 | 627.50 | - | 676 |
| Dec 22, 2025 | 631.90 | 634.50 | 626.60 | 627.50 | 627.50 | -0.71% | 1,128 |
| Dec 19, 2025 | 632.30 | 639.10 | 631.80 | 632.00 | 632.00 | -0.88% | 3,959 |
| Dec 18, 2025 | 628.40 | 639.90 | 627.50 | 637.60 | 637.60 | 0.98% | 1,574 |
| Dec 17, 2025 | 632.00 | 632.70 | 624.40 | 631.40 | 631.40 | -0.79% | 2,305 |
| Dec 16, 2025 | 625.90 | 637.50 | 625.70 | 636.40 | 636.40 | 1.68% | 2,092 |
| Dec 15, 2025 | 630.40 | 636.50 | 624.90 | 625.90 | 625.90 | 0.21% | 1,790 |
| Dec 12, 2025 | 625.40 | 629.50 | 621.50 | 624.60 | 624.60 | -0.26% | 1,464 |
| Dec 11, 2025 | 627.30 | 630.10 | 620.60 | 626.20 | 626.20 | 1.23% | 2,090 |
| Dec 10, 2025 | 614.00 | 624.60 | 611.50 | 618.60 | 618.60 | 0.34% | 2,152 |
| Dec 9, 2025 | 623.20 | 623.20 | 615.10 | 616.50 | 616.50 | -1.04% | 1,270 |
| Dec 8, 2025 | 624.10 | 625.00 | 619.20 | 623.00 | 623.00 | -0.72% | 1,272 |
| Dec 5, 2025 | 627.00 | 630.00 | 621.80 | 627.50 | 627.50 | -0.85% | 3,240 |
| Dec 4, 2025 | 631.70 | 634.70 | 630.90 | 632.90 | 632.90 | 0.33% | 1,565 |
| Dec 3, 2025 | 631.10 | 633.50 | 624.50 | 630.80 | 630.80 | -0.88% | 2,264 |
| Dec 2, 2025 | 636.50 | 646.40 | 632.30 | 636.40 | 636.40 | -1.20% | 2,609 |
| Dec 1, 2025 | 637.20 | 646.00 | 635.60 | 644.10 | 638.60 | 1.16% | 1,956 |
| Nov 28, 2025 | 630.70 | 640.00 | 628.00 | 636.70 | 631.26 | 1.40% | 1,385 |
| Nov 27, 2025 | 624.70 | 628.90 | 622.00 | 627.90 | 622.54 | 0.34% | 930 |
| Nov 26, 2025 | 626.60 | 627.50 | 618.90 | 625.80 | 620.46 | 1.00% | 1,133 |
| Nov 25, 2025 | 620.00 | 622.70 | 614.30 | 619.60 | 614.31 | -0.34% | 1,629 |
| Nov 24, 2025 | 628.10 | 628.10 | 621.10 | 621.70 | 616.39 | -0.14% | 1,666 |
| Nov 21, 2025 | 612.70 | 622.60 | 611.10 | 622.60 | 617.28 | 0.65% | 1,937 |
| Nov 20, 2025 | 619.50 | 626.20 | 612.30 | 618.60 | 613.32 | 1.39% | 2,839 |
| Nov 19, 2025 | 608.90 | 614.30 | 604.50 | 610.10 | 604.89 | -0.10% | 2,622 |
| Nov 18, 2025 | 615.80 | 617.60 | 606.20 | 610.70 | 605.49 | -2.23% | 8,032 |