LVMH Moët Hennessy - Louis Vuitton, Société Européenne (ETR:MOH)
Germany · Delayed Price · Currency is EUR 475.05
+1.05 (0.22%)
Apr 23, 2026, 5:35 PM CET
ETR:MOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 470.55 | 477.50 | 468.90 | 475.05 | 475.05 | 0.22% | 2,226 |
| Apr 22, 2026 | 484.50 | 484.50 | 473.80 | 474.00 | 474.00 | -2.50% | 2,996 |
| Apr 21, 2026 | 488.45 | 497.25 | 486.15 | 486.15 | 486.15 | -0.89% | 5,965 |
| Apr 20, 2026 | 488.35 | 492.45 | 485.55 | 490.50 | 490.50 | -1.81% | 4,607 |
| Apr 17, 2026 | 486.40 | 503.10 | 483.65 | 499.55 | 499.55 | 3.18% | 6,884 |
| Apr 16, 2026 | 484.10 | 489.50 | 483.60 | 484.15 | 484.15 | 0.49% | 3,073 |
| Apr 15, 2026 | 471.85 | 483.05 | 468.30 | 481.80 | 481.80 | -0.02% | 6,232 |
| Apr 14, 2026 | 470.95 | 487.30 | 469.00 | 481.90 | 481.90 | -0.02% | 4,834 |
| Apr 13, 2026 | 475.75 | 482.00 | 473.55 | 482.00 | 482.00 | -0.24% | 2,549 |
| Apr 10, 2026 | 487.20 | 492.80 | 483.00 | 483.15 | 483.15 | -0.13% | 2,950 |
| Apr 9, 2026 | 489.65 | 489.65 | 476.20 | 483.80 | 483.80 | -3.03% | 4,057 |
| Apr 8, 2026 | 498.30 | 504.90 | 495.85 | 498.90 | 498.90 | 6.84% | 9,775 |
| Apr 7, 2026 | 473.30 | 481.60 | 465.00 | 466.95 | 466.95 | -0.79% | 4,470 |
| Apr 2, 2026 | 466.50 | 472.30 | 464.15 | 470.65 | 470.65 | -0.06% | 2,203 |
| Apr 1, 2026 | 476.40 | 476.65 | 466.50 | 470.95 | 470.95 | 1.73% | 3,036 |
| Mar 31, 2026 | 462.00 | 466.80 | 459.70 | 462.95 | 462.95 | -0.12% | 2,057 |
| Mar 30, 2026 | 456.35 | 463.50 | 454.65 | 463.50 | 463.50 | 1.73% | 3,036 |
| 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 |