LVMH Moët Hennessy - Louis Vuitton, Société Européenne (FRA:MOH)
Germany · Delayed Price · Currency is EUR 469.15
-1.90 (-0.40%)
Last updated: Aug 1, 2025
FRA:MOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 471.15 | 471.15 | 460.00 | 460.00 | - | -2.35% | 41 |
| Jul 31, 2025 | 482.15 | 482.15 | 470.80 | 471.05 | - | -1.63% | 1,758 |
| Jul 30, 2025 | 479.45 | 486.55 | 476.15 | 478.85 | - | 0.18% | 3,967 |
| 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 |
| Jun 13, 2025 | 465.90 | 465.90 | 458.00 | 460.15 | - | -1.78% | 1,037 |
| Jun 12, 2025 | 470.05 | 472.20 | 463.20 | 468.50 | - | -0.55% | 2,471 |
| Jun 11, 2025 | 473.35 | 481.65 | 470.05 | 471.10 | - | -0.78% | 1,883 |
| Jun 10, 2025 | 472.65 | 475.60 | 468.00 | 474.80 | - | 0.48% | 1,381 |
| Jun 9, 2025 | 473.15 | 476.50 | 470.75 | 472.55 | - | 0.05% | 209 |
| Jun 6, 2025 | 471.80 | 473.50 | 468.20 | 472.30 | - | 0.36% | 715 |
| Jun 5, 2025 | 477.15 | 481.40 | 468.65 | 470.60 | - | -1.56% | 1,605 |
| Jun 4, 2025 | 477.10 | 479.00 | 472.35 | 478.05 | - | 0.58% | 1,017 |
| Jun 3, 2025 | 476.25 | 476.45 | 467.30 | 475.30 | - | -0.33% | 1,263 |
| Jun 2, 2025 | 478.80 | 480.50 | 470.00 | 476.85 | - | -0.68% | 1,523 |
| May 30, 2025 | 481.60 | 483.15 | 476.70 | 480.10 | - | -0.24% | 968 |
| May 29, 2025 | 497.00 | 501.00 | 479.55 | 481.25 | - | -0.89% | 1,416 |
| May 28, 2025 | 483.55 | 486.05 | 482.35 | 485.55 | - | 0.22% | 803 |
| May 27, 2025 | 485.00 | 485.75 | 479.20 | 484.50 | - | -0.77% | 796 |
| May 26, 2025 | 487.50 | 492.55 | 480.55 | 488.25 | - | 2.14% | 511 |