LVMH Moët Hennessy - Louis Vuitton, Société Européenne (FRA:MOH)
Germany · Delayed Price · Currency is EUR 620.80
-0.40 (-0.06%)
Last updated: Oct 23, 2025, 8:00 PM CET
FRA:MOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 623.80 | 630.70 | 623.80 | 624.90 | - | 0.60% | 198 |
| Oct 22, 2025 | 614.30 | 627.00 | 607.30 | 621.20 | 621.20 | 1.11% | 1,087 |
| Oct 21, 2025 | 609.40 | 618.80 | 608.80 | 614.40 | 614.40 | 0.72% | 1,300 |
| Oct 20, 2025 | 607.30 | 613.60 | 606.10 | 610.00 | 610.00 | 0.58% | 1,570 |
| Oct 17, 2025 | 597.80 | 607.10 | 596.50 | 606.50 | 606.50 | 1.90% | 812 |
| Oct 16, 2025 | 591.30 | 607.30 | 587.70 | 595.20 | 595.20 | -0.45% | 1,978 |
| Oct 15, 2025 | 577.70 | 610.80 | 575.10 | 597.90 | 597.90 | 2.31% | 3,205 |
| Oct 14, 2025 | 536.10 | 585.00 | 528.00 | 584.40 | 584.40 | 8.48% | 2,618 |
| Oct 13, 2025 | 548.40 | 555.00 | 538.00 | 538.70 | 538.70 | -0.65% | 1,013 |
| Oct 10, 2025 | 558.10 | 566.40 | 542.20 | 542.20 | 542.20 | -2.31% | 906 |
| Oct 9, 2025 | 579.90 | 582.80 | 553.00 | 555.00 | 555.00 | -3.14% | 1,867 |
| Oct 8, 2025 | 560.10 | 579.70 | 557.10 | 573.00 | 573.00 | 2.67% | 1,615 |
| Oct 7, 2025 | 550.10 | 562.50 | 546.60 | 558.10 | 558.10 | 1.18% | 2,118 |
| Oct 6, 2025 | 554.80 | 554.80 | 538.40 | 551.60 | 551.60 | 0.29% | 1,469 |
| Oct 3, 2025 | 543.60 | 550.00 | 540.80 | 550.00 | 550.00 | 1.10% | 127 |
| Oct 2, 2025 | 526.90 | 544.60 | 526.90 | 544.00 | 544.00 | 2.91% | 1,594 |
| Oct 1, 2025 | 520.00 | 529.30 | 519.30 | 528.60 | 528.60 | 1.67% | 1,349 |
| Sep 30, 2025 | 523.50 | 523.50 | 518.10 | 519.90 | 519.90 | -0.84% | 1,257 |
| Sep 29, 2025 | 514.40 | 525.60 | 514.40 | 524.30 | 524.30 | 1.65% | 1,222 |
| 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 |