LVMH Moët Hennessy - Louis Vuitton, Société Européenne (ETR:MOH)
Germany · Delayed Price · Currency is EUR 520.80
-23.50 (-4.32%)
At close: Mar 2, 2026
ETR:MOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 519.20 | 524.20 | 516.80 | 522.30 | - | -4.04% | 1,311 |
| Feb 27, 2026 | 544.50 | 549.80 | 539.10 | 544.30 | 544.30 | -1.41% | 3,921 |
| Feb 26, 2026 | 550.50 | 557.60 | 550.40 | 552.10 | 552.10 | -0.11% | 1,243 |
| Feb 25, 2026 | 565.90 | 566.00 | 549.50 | 552.70 | 552.70 | -1.57% | 1,777 |
| Feb 24, 2026 | 555.70 | 565.90 | 552.10 | 561.50 | 561.50 | 0.61% | 2,695 |
| Feb 23, 2026 | 552.90 | 568.90 | 552.20 | 558.10 | 558.10 | 0.65% | 3,748 |
| Feb 20, 2026 | 545.90 | 558.50 | 544.20 | 554.50 | 554.50 | 4.41% | 5,124 |
| Feb 19, 2026 | 529.90 | 531.60 | 523.50 | 531.10 | 531.10 | -0.49% | 1,587 |
| Feb 18, 2026 | 528.80 | 534.20 | 523.30 | 533.70 | 533.70 | 1.02% | 1,494 |
| Feb 17, 2026 | 520.40 | 528.50 | 520.20 | 528.30 | 528.30 | 1.81% | 2,946 |
| Feb 16, 2026 | 519.30 | 525.00 | 518.30 | 518.90 | 518.90 | 0.82% | 3,342 |
| Feb 13, 2026 | 521.40 | 522.40 | 512.80 | 514.70 | 514.70 | -1.92% | 5,483 |
| Feb 12, 2026 | 532.60 | 534.10 | 524.50 | 524.80 | 524.80 | -0.15% | 3,384 |
| Feb 11, 2026 | 538.20 | 538.20 | 525.60 | 525.60 | 525.60 | -2.30% | 7,509 |
| Feb 10, 2026 | 542.90 | 543.80 | 527.50 | 538.00 | 538.00 | 0.37% | 5,235 |
| Feb 9, 2026 | 536.50 | 537.00 | 532.50 | 536.00 | 536.00 | -0.13% | 2,241 |
| Feb 6, 2026 | 533.20 | 537.50 | 528.00 | 536.70 | 536.70 | -0.19% | 2,307 |
| Feb 5, 2026 | 539.80 | 542.00 | 532.60 | 537.70 | 537.70 | 0.34% | 2,686 |
| Feb 4, 2026 | 528.20 | 537.40 | 528.00 | 535.90 | 535.90 | 1.32% | 4,126 |
| Feb 3, 2026 | 540.00 | 540.00 | 523.30 | 528.90 | 528.90 | -2.06% | 5,012 |
| Feb 2, 2026 | 547.90 | 547.90 | 540.00 | 540.00 | 540.00 | -1.44% | 2,224 |
| 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 |