LVMH Moët Hennessy - Louis Vuitton, Société Européenne (FRA:MOH)
Germany · Delayed Price · Currency is EUR 494.85
+6.25 (1.28%)
At close: Aug 22, 2025, 10:00 PM CET
FRA:MOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 487.60 | 497.60 | 483.00 | 494.85 | - | 1.28% | 560 |
| Aug 21, 2025 | 493.25 | 496.65 | 483.95 | 488.60 | - | -1.23% | 384 |
| Aug 20, 2025 | 487.15 | 497.60 | 486.15 | 494.70 | - | 1.22% | 822 |
| Aug 19, 2025 | 476.50 | 490.65 | 473.20 | 488.75 | - | 2.38% | 1,211 |
| Aug 18, 2025 | 478.70 | 478.70 | 470.50 | 477.40 | - | -0.19% | 822 |
| Aug 15, 2025 | 473.60 | 478.30 | 472.00 | 478.30 | - | 1.26% | 478 |
| Aug 14, 2025 | 471.55 | 472.35 | 463.55 | 472.35 | - | -0.25% | 579 |
| Aug 13, 2025 | 458.95 | 473.55 | 458.95 | 473.55 | - | 3.24% | 1,453 |
| Aug 12, 2025 | 460.80 | 461.20 | 450.50 | 458.70 | - | -0.32% | 975 |
| Aug 11, 2025 | 465.45 | 466.70 | 456.55 | 460.15 | - | -0.26% | 720 |
| Aug 8, 2025 | 463.90 | 463.90 | 458.55 | 461.35 | - | -0.41% | 1,063 |
| Aug 7, 2025 | 458.80 | 468.80 | 458.80 | 463.25 | - | 1.00% | 894 |
| Aug 6, 2025 | 457.15 | 460.55 | 452.55 | 458.65 | - | 0.92% | 553 |
| Aug 5, 2025 | 465.05 | 465.05 | 452.85 | 454.45 | - | -2.02% | 1,289 |
| Aug 4, 2025 | 463.15 | 465.10 | 459.00 | 463.80 | - | 0.72% | 630 |
| Aug 1, 2025 | 471.15 | 471.15 | 459.90 | 460.50 | - | -2.24% | 626 |
| Jul 31, 2025 | 482.15 | 482.15 | 470.80 | 471.05 | - | -1.63% | 1,773 |
| Jul 30, 2025 | 479.45 | 486.55 | 476.15 | 478.85 | - | 0.18% | 720 |
| Jul 29, 2025 | 496.85 | 496.85 | 475.70 | 478.00 | - | -2.84% | 1,319 |
| Jul 28, 2025 | 497.35 | 502.00 | 488.10 | 491.95 | - | -0.19% | 1,288 |
| Jul 25, 2025 | 469.00 | 493.10 | 462.00 | 492.90 | - | 4.43% | 1,453 |
| Jul 24, 2025 | 487.50 | 489.05 | 464.00 | 472.00 | - | -2.31% | 1,273 |
| Jul 23, 2025 | 474.40 | 483.15 | 473.95 | 483.15 | - | 2.72% | 690 |
| Jul 22, 2025 | 468.25 | 470.35 | 462.75 | 470.35 | - | 0.55% | 1,524 |
| Jul 21, 2025 | 474.15 | 475.20 | 464.90 | 467.80 | - | -0.58% | 1,287 |
| Jul 18, 2025 | 480.35 | 484.40 | 470.55 | 470.55 | - | -1.29% | 698 |
| Jul 17, 2025 | 480.25 | 484.05 | 472.65 | 476.70 | - | -0.69% | 776 |
| Jul 16, 2025 | 479.95 | 487.40 | 470.00 | 480.00 | - | 0.22% | 659 |
| Jul 15, 2025 | 481.10 | 485.40 | 478.35 | 478.95 | - | -0.82% | 461 |
| Jul 14, 2025 | 481.75 | 483.40 | 477.90 | 482.90 | - | -1.35% | 876 |
| Jul 11, 2025 | 506.30 | 506.30 | 487.20 | 489.50 | - | -2.99% | 896 |
| Jul 10, 2025 | 490.30 | 504.80 | 488.90 | 504.60 | - | 3.15% | 902 |
| Jul 9, 2025 | 484.50 | 489.60 | 480.20 | 489.20 | - | 0.58% | 835 |
| Jul 8, 2025 | 477.00 | 486.40 | 473.00 | 486.40 | - | 2.62% | 613 |
| Jul 7, 2025 | 479.60 | 479.60 | 471.00 | 474.00 | - | -0.85% | 1,048 |
| Jul 4, 2025 | 484.70 | 485.60 | 475.40 | 478.05 | - | -1.48% | 2,172 |
| Jul 3, 2025 | 492.40 | 492.40 | 484.90 | 485.25 | - | -1.48% | 1,400 |
| Jul 2, 2025 | 475.15 | 493.65 | 469.15 | 492.55 | - | 4.14% | 3,208 |
| Jul 1, 2025 | 447.85 | 472.95 | 446.40 | 472.95 | - | 5.38% | 1,464 |
| Jun 30, 2025 | 455.30 | 455.30 | 445.05 | 448.80 | - | -0.32% | 1,604 |
| Jun 27, 2025 | 440.70 | 450.25 | 440.70 | 450.25 | - | 1.92% | 731 |
| Jun 26, 2025 | 446.85 | 448.00 | 437.00 | 441.75 | - | -1.24% | 1,004 |
| Jun 25, 2025 | 454.60 | 457.35 | 445.60 | 447.30 | - | -1.38% | 1,094 |
| Jun 24, 2025 | 459.00 | 466.65 | 450.35 | 453.55 | - | 0.65% | 1,175 |
| Jun 23, 2025 | 448.05 | 451.20 | 444.55 | 450.60 | - | -0.08% | 685 |
| Jun 20, 2025 | 457.45 | 457.45 | 449.50 | 450.95 | - | -0.79% | 1,080 |
| Jun 19, 2025 | 461.30 | 461.30 | 450.85 | 454.55 | - | -2.27% | 964 |
| Jun 18, 2025 | 460.60 | 465.10 | 460.00 | 465.10 | - | 0.86% | 166 |
| Jun 17, 2025 | 467.55 | 468.15 | 459.65 | 461.15 | - | -2.24% | 550 |
| Jun 16, 2025 | 463.20 | 471.75 | 463.20 | 471.70 | - | 2.51% | 737 |