LVMH Moët Hennessy - Louis Vuitton, Société Européenne (ETR:MOH)
Germany · Delayed Price · Currency is EUR 468.65
-6.15 (-1.30%)
Jun 3, 2026, 3:45 PM CET
ETR:MOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 473.05 | 473.05 | 468.35 | 468.35 | - | -1.36% | 410 |
| Jun 2, 2026 | 474.40 | 478.65 | 472.00 | 474.80 | 474.80 | 1.13% | 2,562 |
| Jun 1, 2026 | 475.20 | 482.85 | 465.85 | 469.50 | 469.50 | -2.23% | 4,841 |
| May 29, 2026 | 484.80 | 490.25 | 480.00 | 480.20 | 480.20 | -0.28% | 8,651 |
| May 28, 2026 | 477.90 | 485.80 | 474.25 | 481.55 | 481.55 | -0.53% | 3,963 |
| May 27, 2026 | 476.75 | 492.70 | 475.95 | 484.10 | 484.10 | 3.04% | 6,196 |
| May 26, 2026 | 474.60 | 476.10 | 469.75 | 469.80 | 469.80 | -1.82% | 1,394 |
| May 25, 2026 | 475.00 | 480.20 | 474.95 | 478.50 | 478.50 | 1.22% | 1,707 |
| May 22, 2026 | 480.60 | 480.60 | 470.70 | 472.75 | 472.75 | -0.18% | 2,038 |
| May 21, 2026 | 473.55 | 480.00 | 469.35 | 473.60 | 473.60 | -0.13% | 4,558 |
| May 20, 2026 | 460.75 | 479.60 | 459.35 | 474.20 | 474.20 | 2.62% | 4,420 |
| May 19, 2026 | 455.20 | 465.30 | 455.20 | 462.10 | 462.10 | 1.32% | 2,871 |
| May 18, 2026 | 448.15 | 460.95 | 444.40 | 456.10 | 456.10 | 0.10% | 3,668 |
| May 15, 2026 | 457.65 | 457.70 | 453.15 | 455.65 | 455.65 | -1.10% | 2,041 |
| May 14, 2026 | 455.20 | 462.40 | 454.35 | 460.70 | 460.70 | 1.80% | 2,734 |
| May 13, 2026 | 451.35 | 453.95 | 445.00 | 452.55 | 452.55 | 0.01% | 2,885 |
| May 12, 2026 | 451.00 | 460.15 | 450.05 | 452.50 | 452.50 | 0.10% | 2,105 |
| May 11, 2026 | 470.95 | 470.95 | 450.00 | 452.05 | 452.05 | -4.61% | 5,011 |
| May 8, 2026 | 474.50 | 477.30 | 471.60 | 473.90 | 473.90 | -0.92% | 2,502 |
| May 7, 2026 | 476.95 | 492.95 | 476.95 | 478.30 | 478.30 | 0.89% | 2,788 |
| May 6, 2026 | 456.50 | 479.30 | 456.20 | 474.10 | 474.10 | 5.15% | 5,514 |
| May 5, 2026 | 443.35 | 453.00 | 443.35 | 450.90 | 450.90 | 1.29% | 2,824 |
| May 4, 2026 | 449.65 | 454.90 | 443.65 | 445.15 | 445.15 | -1.37% | 9,662 |
| Apr 30, 2026 | 445.20 | 452.90 | 440.50 | 451.35 | 451.35 | 0.66% | 4,244 |
| Apr 29, 2026 | 452.45 | 452.85 | 446.00 | 448.40 | 448.40 | -1.80% | 4,514 |
| Apr 28, 2026 | 460.65 | 465.00 | 456.60 | 456.60 | 456.60 | -0.86% | 2,151 |
| Apr 27, 2026 | 473.70 | 473.85 | 466.55 | 468.05 | 460.55 | -0.84% | 1,972 |
| Apr 24, 2026 | 473.75 | 474.10 | 464.80 | 472.00 | 464.44 | -0.64% | 3,275 |
| Apr 23, 2026 | 470.55 | 477.50 | 468.90 | 475.05 | 467.44 | 0.22% | 2,226 |
| Apr 22, 2026 | 484.50 | 484.50 | 473.80 | 474.00 | 466.40 | -2.50% | 2,996 |
| Apr 21, 2026 | 488.45 | 497.25 | 486.15 | 486.15 | 478.36 | -0.89% | 5,965 |
| Apr 20, 2026 | 488.35 | 492.45 | 485.55 | 490.50 | 482.64 | -1.81% | 4,607 |
| Apr 17, 2026 | 486.40 | 503.10 | 483.65 | 499.55 | 491.55 | 3.18% | 6,884 |
| Apr 16, 2026 | 484.10 | 489.50 | 483.60 | 484.15 | 476.39 | 0.49% | 3,073 |
| Apr 15, 2026 | 471.85 | 483.05 | 468.30 | 481.80 | 474.08 | -0.02% | 6,232 |
| Apr 14, 2026 | 470.95 | 487.30 | 469.00 | 481.90 | 474.18 | -0.02% | 4,834 |
| Apr 13, 2026 | 475.75 | 482.00 | 473.55 | 482.00 | 474.28 | -0.24% | 2,549 |
| Apr 10, 2026 | 487.20 | 492.80 | 483.00 | 483.15 | 475.41 | -0.13% | 2,950 |
| Apr 9, 2026 | 489.65 | 489.65 | 476.20 | 483.80 | 476.05 | -3.03% | 4,057 |
| Apr 8, 2026 | 498.30 | 504.90 | 495.85 | 498.90 | 490.91 | 6.84% | 9,775 |
| Apr 7, 2026 | 473.30 | 481.60 | 465.00 | 466.95 | 459.47 | -0.79% | 4,470 |
| Apr 2, 2026 | 466.50 | 472.30 | 464.15 | 470.65 | 463.11 | -0.06% | 2,203 |
| Apr 1, 2026 | 476.40 | 476.65 | 466.50 | 470.95 | 463.40 | 1.73% | 3,036 |
| Mar 31, 2026 | 462.00 | 466.80 | 459.70 | 462.95 | 455.53 | -0.12% | 2,057 |
| Mar 30, 2026 | 456.35 | 463.50 | 454.65 | 463.50 | 456.07 | 1.73% | 3,036 |
| Mar 27, 2026 | 456.60 | 459.50 | 453.65 | 455.60 | 448.30 | -0.75% | 3,738 |
| Mar 26, 2026 | 460.00 | 464.50 | 457.75 | 459.05 | 451.69 | -0.69% | 3,013 |
| Mar 25, 2026 | 467.30 | 467.60 | 457.95 | 462.25 | 454.84 | 0.24% | 3,137 |
| Mar 24, 2026 | 471.30 | 472.45 | 457.00 | 461.15 | 453.76 | -1.21% | 4,057 |
| Mar 23, 2026 | 453.00 | 477.65 | 452.05 | 466.80 | 459.32 | 2.04% | 9,397 |