LVMH Moët Hennessy - Louis Vuitton, Société Européenne (FRA:MOH)
Germany · Delayed Price · Currency is EUR 515.80
+7.70 (1.52%)
At close: Sep 26, 2025
FRA:MOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 509.70 | 519.60 | 509.70 | 515.80 | 515.80 | 1.52% | 1,316 |
| Sep 25, 2025 | 512.40 | 512.70 | 505.20 | 508.10 | 508.10 | -0.68% | 1,215 |
| Sep 24, 2025 | 521.80 | 521.80 | 508.30 | 511.60 | 511.60 | -1.69% | 721 |
| Sep 23, 2025 | 507.20 | 529.80 | 507.20 | 520.40 | 520.40 | 2.34% | 2,303 |
| Sep 22, 2025 | 514.00 | 514.00 | 505.10 | 508.50 | 508.50 | -1.05% | 1,665 |
| Sep 19, 2025 | 517.90 | 521.60 | 511.40 | 513.90 | 513.90 | -0.94% | 1,217 |
| Sep 18, 2025 | 514.30 | 524.20 | 510.20 | 518.80 | 518.80 | 2.17% | 1,982 |
| Sep 17, 2025 | 508.10 | 512.70 | 503.60 | 507.80 | 507.80 | 0.04% | 1,467 |
| Sep 16, 2025 | 505.20 | 514.90 | 503.50 | 507.60 | 507.60 | 0.63% | 1,304 |
| Sep 15, 2025 | 492.45 | 505.90 | 491.70 | 504.40 | 504.40 | 2.52% | 1,411 |
| Sep 12, 2025 | 485.55 | 493.70 | 484.50 | 492.00 | 492.00 | 1.03% | 1,127 |
| Sep 11, 2025 | 488.40 | 490.35 | 484.00 | 487.00 | 487.00 | 0.29% | 1,649 |
| Sep 10, 2025 | 494.95 | 495.70 | 485.60 | 485.60 | 485.60 | -2.20% | 1,500 |
| Sep 9, 2025 | 494.70 | 499.10 | 488.00 | 496.50 | 496.50 | 0.21% | 1,406 |
| Sep 8, 2025 | 498.20 | 498.30 | 494.25 | 495.45 | 495.45 | -0.59% | 1,189 |
| Sep 5, 2025 | 502.50 | 503.70 | 490.55 | 498.40 | 498.40 | -0.40% | 1,114 |
| Sep 4, 2025 | 522.40 | 522.40 | 499.50 | 500.40 | 500.40 | -4.32% | 2,418 |
| Sep 3, 2025 | 516.10 | 523.70 | 516.10 | 523.00 | 523.00 | 0.91% | 2,406 |
| Sep 2, 2025 | 509.70 | 523.60 | 509.50 | 518.30 | 518.30 | 3.12% | 2,057 |
| Sep 1, 2025 | 507.00 | 508.60 | 502.10 | 502.60 | 502.60 | -1.00% | 874 |
| Aug 29, 2025 | 514.70 | 514.70 | 504.90 | 507.70 | 507.70 | -1.59% | 1,424 |
| Aug 28, 2025 | 500.60 | 524.90 | 500.60 | 515.90 | 515.90 | 2.83% | 1,374 |
| Aug 27, 2025 | 488.80 | 506.10 | 488.80 | 501.70 | 501.70 | 2.91% | 356 |
| Aug 26, 2025 | 486.15 | 493.40 | 485.95 | 487.50 | 487.50 | -0.21% | 215 |
| Aug 25, 2025 | 497.10 | 497.50 | 487.00 | 488.55 | 488.55 | -1.27% | 1,077 |
| Aug 22, 2025 | 487.60 | 497.60 | 483.00 | 494.85 | 494.85 | 1.28% | 560 |
| Aug 21, 2025 | 493.25 | 496.65 | 483.95 | 488.60 | 488.60 | -1.23% | 384 |
| Aug 20, 2025 | 487.15 | 497.60 | 486.15 | 494.70 | 494.70 | 1.22% | 822 |
| Aug 19, 2025 | 476.50 | 490.65 | 473.20 | 488.75 | 488.75 | 2.38% | 1,211 |
| Aug 18, 2025 | 478.70 | 478.70 | 470.50 | 477.40 | 477.40 | -0.19% | 822 |
| Aug 15, 2025 | 473.60 | 478.30 | 472.00 | 478.30 | 478.30 | 1.26% | 478 |
| Aug 14, 2025 | 471.55 | 472.35 | 463.55 | 472.35 | 472.35 | -0.25% | 579 |
| Aug 13, 2025 | 458.95 | 473.55 | 458.95 | 473.55 | 473.55 | 3.24% | 1,453 |
| Aug 12, 2025 | 460.80 | 461.20 | 450.50 | 458.70 | 458.70 | -0.32% | 975 |
| Aug 11, 2025 | 465.45 | 466.70 | 456.55 | 460.15 | 460.15 | -0.26% | 720 |
| Aug 8, 2025 | 463.90 | 463.90 | 458.55 | 461.35 | 461.35 | -0.41% | 1,063 |
| Aug 7, 2025 | 458.80 | 468.80 | 458.80 | 463.25 | 463.25 | 1.00% | 894 |
| Aug 6, 2025 | 457.15 | 460.55 | 452.55 | 458.65 | 458.65 | 0.92% | 553 |
| Aug 5, 2025 | 465.05 | 465.05 | 452.85 | 454.45 | 454.45 | -2.02% | 1,289 |
| Aug 4, 2025 | 463.15 | 465.10 | 459.00 | 463.80 | 463.80 | 0.72% | 630 |
| Aug 1, 2025 | 471.15 | 471.15 | 459.90 | 460.50 | 460.50 | -2.24% | 626 |
| Jul 31, 2025 | 482.15 | 482.15 | 470.80 | 471.05 | 471.05 | -1.63% | 1,773 |
| Jul 30, 2025 | 479.45 | 486.55 | 476.15 | 478.85 | 478.85 | 0.18% | 720 |
| Jul 29, 2025 | 496.85 | 496.85 | 475.70 | 478.00 | 478.00 | -2.84% | 1,319 |
| Jul 28, 2025 | 497.35 | 502.00 | 488.10 | 491.95 | 491.95 | -0.19% | 1,288 |
| Jul 25, 2025 | 469.00 | 493.10 | 462.00 | 492.90 | 492.90 | 4.43% | 1,453 |
| Jul 24, 2025 | 487.50 | 489.05 | 464.00 | 472.00 | 472.00 | -2.31% | 1,273 |
| Jul 23, 2025 | 474.40 | 483.15 | 473.95 | 483.15 | 483.15 | 2.72% | 690 |
| Jul 22, 2025 | 468.25 | 470.35 | 462.75 | 470.35 | 470.35 | 0.55% | 1,524 |
| Jul 21, 2025 | 474.15 | 475.20 | 464.90 | 467.80 | 467.80 | -0.58% | 1,287 |