LVMH Moët Hennessy - Louis Vuitton, Société Européenne (ETR:MOH)
Germany · Delayed Price · Currency is EUR 605.80
+3.70 (0.61%)
Oct 17, 2025, 5:35 PM CET
ETR:MOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 595.80 | 607.70 | 594.50 | 605.80 | 605.80 | 0.61% | 6,891 |
| Oct 16, 2025 | 596.10 | 607.90 | 595.80 | 602.10 | 602.10 | 0.70% | 9,931 |
| Oct 15, 2025 | 594.40 | 611.80 | 586.20 | 597.90 | 597.90 | 12.28% | 32,660 |
| Oct 14, 2025 | 534.40 | 535.60 | 528.20 | 532.50 | 532.50 | -1.55% | 8,769 |
| Oct 13, 2025 | 550.20 | 556.60 | 536.50 | 540.90 | 540.90 | -1.04% | 4,225 |
| Oct 10, 2025 | 562.40 | 567.50 | 545.00 | 546.60 | 546.60 | -2.36% | 7,756 |
| Oct 9, 2025 | 580.70 | 583.00 | 559.00 | 559.80 | 559.80 | -2.63% | 7,616 |
| Oct 8, 2025 | 557.30 | 576.50 | 557.10 | 574.90 | 574.90 | 2.66% | 10,663 |
| Oct 7, 2025 | 551.50 | 562.80 | 547.00 | 560.00 | 560.00 | 3.76% | 5,764 |
| Oct 6, 2025 | 549.00 | 549.60 | 538.40 | 539.70 | 539.70 | -2.33% | 6,778 |
| Oct 3, 2025 | 540.30 | 552.60 | 539.60 | 552.60 | 552.60 | 1.79% | 3,931 |
| Oct 2, 2025 | 537.20 | 544.70 | 535.30 | 542.90 | 542.90 | 3.49% | 6,997 |
| Oct 1, 2025 | 525.30 | 529.50 | 522.10 | 524.60 | 524.60 | 0.90% | 3,155 |
| Sep 30, 2025 | 522.50 | 523.50 | 516.90 | 519.90 | 519.90 | -0.69% | 2,576 |
| Sep 29, 2025 | 516.50 | 525.90 | 515.00 | 523.50 | 523.50 | 1.59% | 3,495 |
| 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 |