LVMH Moët Hennessy - Louis Vuitton, Société Européenne (ETR:MOH)
Germany · Delayed Price · Currency is EUR 453.05
+9.50 (2.14%)
Aug 21, 2026, 5:35 PM CET
ETR:MOH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 443.30 | 452.70 | 443.00 | 452.45 | - | 2.01% | 2,036 |
| 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 |
| Aug 14, 2026 | 461.65 | 462.15 | 457.60 | 458.60 | 458.60 | -0.41% | 2,600 |
| Aug 13, 2026 | 467.10 | 468.10 | 460.50 | 460.50 | 460.50 | -0.96% | 4,244 |
| Aug 12, 2026 | 473.20 | 473.20 | 460.75 | 464.95 | 464.95 | -2.90% | 4,423 |
| Aug 11, 2026 | 482.10 | 486.30 | 478.50 | 478.85 | 478.85 | -0.83% | 1,634 |
| Aug 10, 2026 | 482.90 | 487.40 | 479.35 | 482.85 | 482.85 | 0.61% | 1,859 |
| Aug 7, 2026 | 480.65 | 483.00 | 478.50 | 479.90 | 479.90 | -0.38% | 3,560 |
| Aug 6, 2026 | 485.15 | 487.45 | 481.75 | 481.75 | 481.75 | 0.51% | 3,823 |
| Aug 5, 2026 | 480.35 | 480.55 | 471.85 | 479.30 | 479.30 | -1.11% | 2,991 |
| Aug 4, 2026 | 483.85 | 484.70 | 475.50 | 484.70 | 484.70 | -0.44% | 3,773 |
| Aug 3, 2026 | 478.60 | 496.00 | 477.75 | 486.85 | 486.85 | 2.51% | 4,691 |
| Jul 31, 2026 | 471.35 | 477.95 | 471.00 | 474.95 | 474.95 | 0.41% | 1,175 |
| Jul 30, 2026 | 467.55 | 476.80 | 463.80 | 473.00 | 473.00 | 1.09% | 6,065 |
| Jul 29, 2026 | 480.50 | 486.45 | 465.35 | 467.90 | 467.90 | -0.53% | 13,947 |
| Jul 28, 2026 | 476.70 | 477.75 | 452.00 | 470.40 | 470.40 | 0.83% | 10,405 |
| Jul 27, 2026 | 468.30 | 468.80 | 463.00 | 466.55 | 466.55 | 1.00% | 5,679 |
| Jul 24, 2026 | 453.15 | 461.95 | 449.80 | 461.95 | 461.95 | 1.64% | 4,548 |
| Jul 23, 2026 | 467.20 | 467.65 | 453.50 | 454.50 | 454.50 | -4.26% | 10,858 |
| Jul 22, 2026 | 473.80 | 479.15 | 471.00 | 474.70 | 474.70 | -0.93% | 3,450 |
| Jul 21, 2026 | 482.45 | 486.00 | 477.25 | 479.15 | 479.15 | -1.69% | 3,567 |
| Jul 20, 2026 | 492.90 | 494.30 | 484.60 | 487.40 | 487.40 | -1.55% | 2,921 |
| Jul 17, 2026 | 500.60 | 500.60 | 491.65 | 495.05 | 495.05 | -1.54% | 1,760 |
| Jul 16, 2026 | 492.80 | 502.80 | 491.35 | 502.80 | 502.80 | 1.51% | 2,003 |
| Jul 15, 2026 | 494.00 | 498.25 | 482.80 | 495.30 | 495.30 | 2.59% | 2,910 |
| Jul 14, 2026 | 483.55 | 486.15 | 475.70 | 482.80 | 482.80 | -1.67% | 3,170 |
| Jul 13, 2026 | 488.30 | 493.55 | 487.50 | 491.00 | 491.00 | 0.32% | 2,121 |
| Jul 10, 2026 | 493.85 | 494.90 | 488.25 | 489.45 | 489.45 | -0.73% | 1,573 |
| Jul 9, 2026 | 486.60 | 493.40 | 486.60 | 493.05 | 493.05 | 1.73% | 1,335 |
| Jul 8, 2026 | 490.15 | 493.65 | 480.25 | 484.65 | 484.65 | -2.19% | 3,504 |
| Jul 7, 2026 | 497.65 | 502.10 | 495.20 | 495.50 | 495.50 | 0.89% | 2,833 |
| Jul 6, 2026 | 498.35 | 503.40 | 489.65 | 491.15 | 491.15 | -0.88% | 4,272 |
| Jul 3, 2026 | 495.25 | 496.15 | 490.00 | 495.50 | 495.50 | -0.53% | 1,967 |
| Jul 2, 2026 | 484.65 | 501.70 | 484.65 | 498.15 | 498.15 | 3.46% | 3,904 |
| Jul 1, 2026 | 480.40 | 483.10 | 472.25 | 481.50 | 481.50 | -0.57% | 3,842 |
| Jun 30, 2026 | 488.80 | 489.95 | 479.05 | 484.25 | 484.25 | -1.67% | 2,471 |
| Jun 29, 2026 | 493.20 | 495.75 | 488.70 | 492.45 | 492.45 | -0.61% | 1,175 |
| Jun 26, 2026 | 495.40 | 497.50 | 487.40 | 495.45 | 495.45 | 0.27% | 1,897 |
| Jun 25, 2026 | 489.55 | 499.50 | 487.45 | 494.10 | 494.10 | 0.12% | 2,047 |
| Jun 24, 2026 | 490.70 | 494.65 | 487.85 | 493.50 | 493.50 | 1.99% | 3,110 |
| Jun 23, 2026 | 476.70 | 484.50 | 476.70 | 483.85 | 483.85 | 0.43% | 4,529 |
| Jun 22, 2026 | 498.85 | 499.05 | 481.80 | 481.80 | 481.80 | -3.64% | 5,479 |
| Jun 19, 2026 | 514.00 | 515.80 | 500.00 | 500.00 | 500.00 | -2.46% | 6,671 |
| Jun 18, 2026 | 509.20 | 517.00 | 507.00 | 512.60 | 512.60 | 0.37% | 2,121 |
| Jun 17, 2026 | 519.20 | 525.20 | 509.40 | 510.70 | 510.70 | -1.81% | 2,241 |
| Jun 16, 2026 | 514.50 | 523.40 | 510.40 | 520.10 | 520.10 | 1.36% | 2,738 |
| Jun 15, 2026 | 535.50 | 535.60 | 513.10 | 513.10 | 513.10 | 0.49% | 5,854 |