LVMH Moët Hennessy - Louis Vuitton, Société Européenne (ETR:MOH)
Germany · Delayed Price · Currency is EUR 381.95
-6.10 (-1.57%)
Oct 23, 2026, 10:23 AM CEST
ETR:MOH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 386.95 | 386.95 | 381.10 | 381.95 | 381.95 | -1.57% | 487 |
| Oct 22, 2026 | 383.60 | 388.95 | 380.20 | 388.05 | 388.05 | -0.10% | 3,160 |
| Oct 21, 2026 | 386.75 | 389.60 | 384.85 | 388.45 | 388.45 | 0.32% | 6,208 |
| Oct 20, 2026 | 392.55 | 392.65 | 386.15 | 387.20 | 387.20 | -0.68% | 3,448 |
| Oct 19, 2026 | 390.25 | 390.80 | 386.00 | 389.85 | 389.85 | -1.85% | 3,464 |
| Oct 16, 2026 | 396.20 | 399.40 | 393.65 | 397.20 | 397.20 | -0.29% | 3,807 |
| Oct 15, 2026 | 394.75 | 398.35 | 391.70 | 398.35 | 398.35 | 2.14% | 14,806 |
| Oct 14, 2026 | 392.45 | 393.15 | 386.35 | 390.00 | 390.00 | 1.54% | 8,977 |
| Oct 13, 2026 | 383.70 | 386.80 | 375.70 | 384.10 | 384.10 | -0.14% | 10,124 |
| Oct 12, 2026 | 382.40 | 385.80 | 380.45 | 384.65 | 384.65 | 1.10% | 3,333 |
| Oct 9, 2026 | 385.05 | 385.55 | 379.95 | 380.45 | 380.45 | -0.39% | 2,906 |
| Oct 8, 2026 | 387.05 | 387.60 | 381.55 | 381.95 | 381.95 | -1.62% | 4,555 |
| Oct 7, 2026 | 381.80 | 388.75 | 380.30 | 388.25 | 388.25 | 0.79% | 5,677 |
| Oct 6, 2026 | 382.35 | 386.25 | 381.85 | 385.20 | 385.20 | 1.08% | 3,695 |
| Oct 5, 2026 | 379.25 | 382.45 | 377.20 | 381.10 | 381.10 | 0.69% | 8,083 |
| Oct 2, 2026 | 378.45 | 383.45 | 378.35 | 378.50 | 378.50 | -0.34% | 6,722 |
| Oct 1, 2026 | 386.20 | 386.20 | 379.35 | 379.80 | 379.80 | -2.73% | 8,182 |
| Sep 30, 2026 | 397.00 | 398.30 | 390.30 | 390.45 | 390.45 | -1.04% | 5,021 |
| Sep 29, 2026 | 399.15 | 399.80 | 394.50 | 394.55 | 394.55 | -1.18% | 3,954 |
| Sep 28, 2026 | 399.30 | 401.10 | 392.55 | 399.25 | 399.25 | 0.62% | 8,283 |
| Sep 25, 2026 | 400.40 | 401.35 | 395.35 | 396.80 | 396.80 | -0.11% | 4,995 |
| Sep 24, 2026 | 401.10 | 401.75 | 395.95 | 397.25 | 397.25 | 0.10% | 3,110 |
| Sep 23, 2026 | 405.60 | 409.05 | 396.70 | 396.85 | 396.85 | -1.28% | 5,825 |
| Sep 22, 2026 | 401.95 | 409.30 | 401.95 | 402.00 | 402.00 | -1.11% | 3,811 |
| Sep 21, 2026 | 403.40 | 408.50 | 400.20 | 406.50 | 406.50 | 0.92% | 2,494 |
| Sep 18, 2026 | 408.40 | 408.50 | 401.75 | 402.80 | 402.80 | -2.23% | 2,727 |
| Sep 17, 2026 | 411.35 | 415.30 | 410.20 | 412.00 | 412.00 | 0.28% | 1,694 |
| Sep 16, 2026 | 405.65 | 411.35 | 403.40 | 410.85 | 410.85 | 1.02% | 2,222 |
| Sep 15, 2026 | 413.40 | 413.40 | 405.00 | 406.70 | 406.70 | -2.56% | 3,445 |
| Sep 14, 2026 | 410.85 | 417.40 | 408.00 | 417.40 | 417.40 | 0.48% | 2,120 |
| Sep 11, 2026 | 409.40 | 419.70 | 408.95 | 415.40 | 415.40 | 1.71% | 3,504 |
| Sep 10, 2026 | 409.90 | 412.10 | 405.80 | 408.40 | 408.40 | -1.20% | 4,031 |
| Sep 9, 2026 | 421.90 | 422.45 | 408.95 | 413.35 | 413.35 | -3.20% | 10,117 |
| Sep 8, 2026 | 429.35 | 433.10 | 425.75 | 427.00 | 427.00 | -0.94% | 4,120 |
| Sep 7, 2026 | 426.30 | 432.60 | 423.95 | 431.05 | 431.05 | 0.31% | 2,985 |
| Sep 4, 2026 | 430.15 | 433.75 | 428.00 | 429.70 | 429.70 | -0.30% | 5,494 |
| Sep 3, 2026 | 435.60 | 435.60 | 426.00 | 431.00 | 431.00 | -1.93% | 7,251 |
| Sep 2, 2026 | 440.25 | 441.95 | 436.00 | 439.50 | 439.50 | -1.34% | 5,224 |
| Sep 1, 2026 | 454.40 | 454.40 | 442.95 | 445.45 | 445.45 | -1.72% | 5,507 |
| Aug 31, 2026 | 459.05 | 461.00 | 453.25 | 453.25 | 453.25 | -1.17% | 3,740 |
| Aug 28, 2026 | 451.90 | 461.00 | 451.85 | 458.60 | 458.60 | 2.45% | 3,913 |
| Aug 27, 2026 | 449.55 | 450.95 | 445.50 | 447.65 | 447.65 | -1.40% | 4,244 |
| Aug 26, 2026 | 454.10 | 457.45 | 452.60 | 454.00 | 454.00 | 0.67% | 1,792 |
| Aug 25, 2026 | 457.65 | 457.65 | 450.60 | 451.00 | 451.00 | -1.83% | 4,143 |
| Aug 24, 2026 | 452.15 | 459.50 | 451.80 | 459.40 | 459.40 | 1.40% | 3,210 |
| Aug 21, 2026 | 443.30 | 453.05 | 443.00 | 453.05 | 453.05 | 2.14% | 2,300 |
| Aug 20, 2026 | 453.90 | 455.00 | 443.55 | 443.55 | 443.55 | -2.62% | 3,906 |
| Aug 19, 2026 | 447.85 | 456.95 | 447.30 | 455.50 | 455.50 | 1.67% | 2,209 |
| Aug 18, 2026 | 446.60 | 449.80 | 446.15 | 448.00 | 448.00 | 0.34% | 3,319 |
| Aug 17, 2026 | 456.30 | 458.30 | 444.90 | 446.50 | 446.50 | -2.64% | 8,667 |