LVMH Moët Hennessy - Louis Vuitton, Société Européenne (ETR:MOH)
Germany · Delayed Price · Currency is EUR 495.90
-2.90 (-0.58%)
Sep 5, 2025, 5:35 PM CET
ETR:MOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 479.50 | 484.10 | 470.85 | 472.80 | 472.80 | -0.82% | 4,845 |
| Jul 17, 2025 | 478.45 | 485.25 | 472.65 | 476.70 | 476.70 | 0.16% | 3,502 |
| Jul 16, 2025 | 471.80 | 479.50 | 469.80 | 475.95 | 475.95 | -0.25% | 6,535 |
| Jul 15, 2025 | 481.00 | 486.00 | 477.15 | 477.15 | 477.15 | -0.41% | 3,204 |
| Jul 14, 2025 | 478.90 | 484.20 | 477.80 | 479.10 | 479.10 | -1.69% | 4,598 |
| Jul 11, 2025 | 496.50 | 496.50 | 487.35 | 487.35 | 487.35 | -3.40% | 5,847 |
| Jul 10, 2025 | 489.65 | 504.50 | 489.65 | 504.50 | 504.50 | 3.47% | 6,369 |
| Jul 9, 2025 | 480.50 | 489.25 | 479.85 | 487.60 | 487.60 | 0.95% | 8,597 |
| Jul 8, 2025 | 475.75 | 484.65 | 473.00 | 483.00 | 483.00 | 1.52% | 5,638 |
| Jul 7, 2025 | 479.15 | 479.15 | 471.10 | 475.75 | 475.75 | -0.43% | 3,287 |
| Jul 4, 2025 | 480.65 | 480.75 | 475.05 | 477.80 | 477.80 | -1.77% | 6,049 |
| Jul 3, 2025 | 493.80 | 493.80 | 485.60 | 486.40 | 486.40 | -0.43% | 6,695 |
| Jul 2, 2025 | 475.10 | 492.70 | 466.65 | 488.50 | 488.50 | 4.22% | 12,161 |
| Jul 1, 2025 | 447.80 | 468.95 | 447.25 | 468.70 | 468.70 | 5.33% | 6,557 |
| Jun 30, 2025 | 449.70 | 452.90 | 445.00 | 445.00 | 445.00 | -0.91% | 4,757 |