LVMH Moët Hennessy - Louis Vuitton, Société Européenne (ETR:MOH)
Germany · Delayed Price · Currency is EUR 455.60
-3.45 (-0.75%)
At close: Mar 27, 2026
ETR:MOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 456.60 | 459.50 | 453.65 | 455.60 | 455.60 | -0.75% | 3,738 |
| Mar 26, 2026 | 460.00 | 464.50 | 457.75 | 459.05 | 459.05 | -0.69% | 3,013 |
| Mar 25, 2026 | 467.30 | 467.60 | 457.95 | 462.25 | 462.25 | 0.24% | 3,137 |
| Mar 24, 2026 | 471.30 | 472.45 | 457.00 | 461.15 | 461.15 | -1.21% | 4,057 |
| Mar 23, 2026 | 453.00 | 477.65 | 452.05 | 466.80 | 466.80 | 2.04% | 9,397 |
| Mar 20, 2026 | 467.65 | 467.85 | 453.85 | 457.45 | 457.45 | -0.65% | 6,328 |
| Mar 19, 2026 | 461.30 | 465.05 | 459.20 | 460.45 | 460.45 | -1.82% | 4,727 |
| Mar 18, 2026 | 476.60 | 477.60 | 465.00 | 469.00 | 469.00 | -0.69% | 6,323 |
| Mar 17, 2026 | 477.85 | 479.80 | 470.85 | 472.25 | 472.25 | -1.45% | 3,717 |
| Mar 16, 2026 | 477.45 | 480.65 | 468.50 | 479.20 | 479.20 | 1.07% | 7,701 |
| Mar 13, 2026 | 488.05 | 493.05 | 470.90 | 474.15 | 474.15 | -4.19% | 6,725 |
| Mar 12, 2026 | 495.00 | 497.00 | 490.45 | 494.90 | 494.90 | -1.12% | 3,568 |
| Mar 11, 2026 | 498.85 | 505.00 | 498.00 | 500.50 | 500.50 | -0.81% | 2,160 |
| Mar 10, 2026 | 508.60 | 510.80 | 500.60 | 504.60 | 504.60 | 1.42% | 3,368 |
| Mar 9, 2026 | 488.20 | 499.80 | 487.60 | 497.55 | 497.55 | -0.59% | 6,874 |
| Mar 6, 2026 | 507.80 | 511.90 | 497.00 | 500.50 | 500.50 | -0.95% | 2,868 |
| Mar 5, 2026 | 499.45 | 509.70 | 499.00 | 505.30 | 505.30 | -0.51% | 2,791 |
| Mar 4, 2026 | 504.60 | 508.70 | 499.30 | 507.90 | 507.90 | 1.11% | 4,148 |
| Mar 3, 2026 | 509.50 | 512.40 | 496.40 | 502.30 | 502.30 | -3.55% | 7,848 |
| Mar 2, 2026 | 519.20 | 528.90 | 516.80 | 520.80 | 520.80 | -4.32% | 4,905 |
| 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 |