LVMH Moët Hennessy - Louis Vuitton, Société Européenne (FRA:MOH)
Germany · Delayed Price · Currency is EUR 471.05
-0.75 (-0.16%)
Last updated: Apr 2, 2026, 9:33 PM CET
FRA:MOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 465.05 | 474.05 | 462.45 | 471.05 | 471.05 | -0.16% | 670 |
| Apr 1, 2026 | 478.00 | 479.75 | 466.05 | 471.80 | 471.80 | -0.65% | 1,651 |
| Mar 31, 2026 | 467.70 | 474.90 | 459.90 | 474.90 | 474.90 | 2.80% | 380 |
| Mar 30, 2026 | 454.25 | 465.75 | 454.25 | 461.95 | 461.95 | 1.63% | 1,305 |
| Mar 27, 2026 | 461.90 | 461.90 | 454.35 | 454.55 | 454.55 | -2.56% | 619 |
| Mar 26, 2026 | 460.00 | 466.55 | 457.95 | 466.50 | 466.50 | 0.52% | 422 |
| Mar 25, 2026 | 467.75 | 468.50 | 458.50 | 464.10 | 464.10 | 0.63% | 780 |
| Mar 24, 2026 | 464.50 | 470.30 | 458.00 | 461.20 | 461.20 | -1.46% | 879 |
| Mar 23, 2026 | 451.85 | 477.50 | 450.35 | 468.05 | 468.05 | 2.87% | 2,567 |
| Mar 20, 2026 | 467.00 | 467.00 | 454.05 | 455.00 | 455.00 | -1.11% | 730 |
| Mar 19, 2026 | 466.60 | 466.60 | 459.40 | 460.10 | 460.10 | -1.48% | 1,189 |
| Mar 18, 2026 | 476.70 | 477.55 | 465.00 | 467.00 | 467.00 | -1.53% | 1,213 |
| Mar 17, 2026 | 478.45 | 478.45 | 471.00 | 474.25 | 474.25 | -1.89% | 724 |
| Mar 16, 2026 | 477.05 | 485.50 | 468.25 | 483.40 | 483.40 | 0.79% | 1,996 |
| Mar 13, 2026 | 491.20 | 492.40 | 472.30 | 479.60 | 479.60 | -2.98% | 1,537 |
| Mar 12, 2026 | 494.40 | 499.10 | 491.00 | 494.35 | 494.35 | -0.93% | 547 |
| Mar 11, 2026 | 501.90 | 504.20 | 498.00 | 499.00 | 499.00 | -0.72% | 522 |
| Mar 10, 2026 | 505.40 | 510.60 | 500.80 | 502.60 | 502.60 | 0.32% | 1,054 |
| Mar 9, 2026 | 476.70 | 501.00 | 472.95 | 501.00 | 501.00 | -0.26% | 1,028 |
| Mar 6, 2026 | 510.50 | 510.50 | 497.60 | 502.30 | 502.30 | -0.34% | 389 |
| Mar 5, 2026 | 507.50 | 510.40 | 499.45 | 504.00 | 504.00 | -1.08% | 1,310 |
| Mar 4, 2026 | 499.70 | 509.70 | 499.70 | 509.50 | 509.50 | -0.18% | 954 |
| Mar 3, 2026 | 517.00 | 517.00 | 499.35 | 510.40 | 510.40 | -1.79% | 1,628 |
| Mar 2, 2026 | 522.90 | 527.40 | 512.40 | 519.70 | 519.70 | -3.63% | 743 |
| Feb 27, 2026 | 552.70 | 552.70 | 539.30 | 539.30 | 539.30 | -2.62% | 1,042 |
| Feb 26, 2026 | 550.30 | 558.50 | 550.30 | 553.80 | 553.80 | 0.51% | 948 |
| Feb 25, 2026 | 563.60 | 563.60 | 550.70 | 551.00 | 551.00 | -2.39% | 516 |
| Feb 24, 2026 | 557.50 | 565.50 | 553.30 | 564.50 | 564.50 | 1.42% | 1,183 |
| Feb 23, 2026 | 551.80 | 568.70 | 551.80 | 556.60 | 556.60 | -0.14% | 1,565 |
| Feb 20, 2026 | 532.30 | 557.40 | 532.30 | 557.40 | 557.40 | 4.72% | 2,340 |
| Feb 19, 2026 | 533.50 | 534.00 | 523.80 | 532.30 | 532.30 | -0.75% | 955 |
| Feb 18, 2026 | 529.90 | 536.30 | 523.40 | 536.30 | 536.30 | 1.13% | 651 |
| Feb 17, 2026 | 517.70 | 530.30 | 517.70 | 530.30 | 530.30 | 1.22% | 500 |
| Feb 16, 2026 | 514.30 | 523.90 | 514.30 | 523.90 | 523.90 | 1.28% | 813 |
| Feb 13, 2026 | 525.40 | 525.40 | 512.80 | 517.30 | 517.30 | -0.94% | 791 |
| Feb 12, 2026 | 529.40 | 532.30 | 521.90 | 522.20 | 522.20 | -1.00% | 746 |
| Feb 11, 2026 | 535.10 | 536.90 | 525.90 | 527.50 | 527.50 | -2.17% | 2,020 |
| Feb 10, 2026 | 535.10 | 542.70 | 528.80 | 539.20 | 539.20 | 1.22% | 1,089 |
| Feb 9, 2026 | 536.30 | 536.80 | 532.70 | 532.70 | 532.70 | -0.67% | 660 |
| Feb 6, 2026 | 534.40 | 538.40 | 528.10 | 536.30 | 536.30 | 0.06% | 571 |
| Feb 5, 2026 | 534.10 | 541.50 | 533.20 | 536.00 | 536.00 | 0.60% | 1,082 |
| Feb 4, 2026 | 527.40 | 537.10 | 527.40 | 532.80 | 532.80 | 1.24% | 1,072 |
| Feb 3, 2026 | 540.20 | 544.00 | 519.70 | 526.30 | 526.30 | -2.66% | 2,339 |
| Feb 2, 2026 | 541.50 | 547.00 | 538.90 | 540.70 | 540.70 | -0.99% | 1,239 |
| Jan 30, 2026 | 547.20 | 549.90 | 545.00 | 546.10 | 546.10 | -0.51% | 469 |
| Jan 29, 2026 | 544.00 | 550.80 | 540.10 | 548.90 | 548.90 | 1.31% | 1,343 |
| Jan 28, 2026 | 564.90 | 565.00 | 536.90 | 541.80 | 541.80 | -5.28% | 3,704 |
| Jan 27, 2026 | 589.60 | 595.40 | 570.00 | 572.00 | 572.00 | -2.85% | 678 |
| Jan 26, 2026 | 589.20 | 591.20 | 585.50 | 588.80 | 588.80 | -0.32% | 772 |
| Jan 23, 2026 | 596.90 | 596.90 | 587.00 | 590.70 | 590.70 | -1.07% | 235 |