LVMH Moët Hennessy - Louis Vuitton, Société Européenne (FRA:MOH)
Germany · Delayed Price · Currency is EUR 456.15
+3.00 (0.66%)
Last updated: May 14, 2026, 10:17 AM CET
FRA:MOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 456.40 | 458.20 | 456.15 | 456.15 | - | 0.66% | 50 |
| May 13, 2026 | 457.75 | 457.75 | 445.40 | 453.15 | 453.15 | -0.52% | 946 |
| May 12, 2026 | 452.70 | 457.10 | 451.65 | 455.50 | 455.50 | -0.42% | 747 |
| May 11, 2026 | 470.15 | 471.20 | 450.60 | 457.40 | 457.40 | -3.07% | 896 |
| May 8, 2026 | 474.45 | 476.80 | 471.90 | 471.90 | 471.90 | 0.11% | 889 |
| May 7, 2026 | 481.95 | 491.75 | 471.15 | 471.40 | 471.40 | -0.97% | 722 |
| May 6, 2026 | 455.45 | 478.65 | 455.45 | 476.00 | 476.00 | 5.66% | 615 |
| May 5, 2026 | 448.80 | 451.95 | 441.45 | 450.50 | 450.50 | 0.66% | 1,262 |
| May 4, 2026 | 454.95 | 455.70 | 444.45 | 447.55 | 447.55 | -1.21% | 1,120 |
| Apr 30, 2026 | 447.90 | 453.05 | 440.60 | 453.05 | 453.05 | 0.77% | 556 |
| Apr 29, 2026 | 458.15 | 458.15 | 446.05 | 449.60 | 449.60 | -1.62% | 1,445 |
| Apr 28, 2026 | 465.30 | 465.30 | 454.70 | 457.00 | 457.00 | -2.95% | 639 |
| Apr 27, 2026 | 475.70 | 475.70 | 467.15 | 470.90 | 463.40 | -1.51% | 602 |
| Apr 24, 2026 | 472.65 | 478.10 | 464.40 | 478.10 | 470.49 | 1.20% | 1,197 |
| Apr 23, 2026 | 475.95 | 475.95 | 469.70 | 472.45 | 464.93 | -1.04% | 188 |
| Apr 22, 2026 | 488.05 | 490.05 | 474.65 | 477.40 | 469.80 | -1.80% | 350 |
| Apr 21, 2026 | 493.25 | 495.75 | 485.40 | 486.15 | 478.41 | -1.37% | 400 |
| Apr 20, 2026 | 495.65 | 495.65 | 486.70 | 492.90 | 485.05 | -0.98% | 1,532 |
| Apr 17, 2026 | 486.55 | 500.90 | 483.80 | 497.80 | 489.87 | 3.06% | 1,030 |
| Apr 16, 2026 | 487.80 | 488.75 | 483.00 | 483.00 | 475.31 | -0.05% | 480 |
| Apr 15, 2026 | 478.30 | 486.00 | 469.50 | 483.25 | 475.55 | -0.27% | 790 |
| Apr 14, 2026 | 471.25 | 486.45 | 469.65 | 484.55 | 476.83 | 4.24% | 873 |
| Apr 13, 2026 | 475.65 | 481.55 | 461.00 | 464.85 | 457.45 | -3.56% | 577 |
| Apr 10, 2026 | 486.10 | 492.70 | 480.50 | 482.00 | 474.32 | -1.34% | 403 |
| Apr 9, 2026 | 497.65 | 498.00 | 476.55 | 488.55 | 480.77 | -1.90% | 701 |
| Apr 8, 2026 | 499.90 | 504.00 | 495.60 | 498.00 | 490.07 | 5.06% | 699 |
| Apr 7, 2026 | 471.40 | 481.20 | 465.60 | 474.00 | 466.45 | 0.63% | 812 |
| Apr 2, 2026 | 465.05 | 474.05 | 462.45 | 471.05 | 463.55 | -0.16% | 670 |
| Apr 1, 2026 | 478.00 | 479.75 | 466.05 | 471.80 | 464.29 | -0.65% | 1,651 |
| Mar 31, 2026 | 467.70 | 474.90 | 459.90 | 474.90 | 467.34 | 2.80% | 380 |
| Mar 30, 2026 | 454.25 | 465.75 | 454.25 | 461.95 | 454.59 | 1.63% | 1,305 |
| Mar 27, 2026 | 461.90 | 461.90 | 454.35 | 454.55 | 447.31 | -2.56% | 619 |
| Mar 26, 2026 | 460.00 | 466.55 | 457.95 | 466.50 | 459.07 | 0.52% | 422 |
| Mar 25, 2026 | 467.75 | 468.50 | 458.50 | 464.10 | 456.71 | 0.63% | 780 |
| Mar 24, 2026 | 464.50 | 470.30 | 458.00 | 461.20 | 453.85 | -1.46% | 879 |
| Mar 23, 2026 | 451.85 | 477.50 | 450.35 | 468.05 | 460.60 | 2.87% | 2,567 |
| Mar 20, 2026 | 467.00 | 467.00 | 454.05 | 455.00 | 447.75 | -1.11% | 730 |
| Mar 19, 2026 | 466.60 | 466.60 | 459.40 | 460.10 | 452.77 | -1.48% | 1,189 |
| Mar 18, 2026 | 476.70 | 477.55 | 465.00 | 467.00 | 459.56 | -1.53% | 1,213 |
| Mar 17, 2026 | 478.45 | 478.45 | 471.00 | 474.25 | 466.70 | -1.89% | 724 |
| Mar 16, 2026 | 477.05 | 485.50 | 468.25 | 483.40 | 475.70 | 0.79% | 1,996 |
| Mar 13, 2026 | 491.20 | 492.40 | 472.30 | 479.60 | 471.96 | -2.98% | 1,537 |
| Mar 12, 2026 | 494.40 | 499.10 | 491.00 | 494.35 | 486.48 | -0.93% | 547 |
| Mar 11, 2026 | 501.90 | 504.20 | 498.00 | 499.00 | 491.05 | -0.72% | 522 |
| Mar 10, 2026 | 505.40 | 510.60 | 500.80 | 502.60 | 494.60 | 0.32% | 1,054 |
| Mar 9, 2026 | 476.70 | 501.00 | 472.95 | 501.00 | 493.02 | -0.26% | 1,028 |
| Mar 6, 2026 | 510.50 | 510.50 | 497.60 | 502.30 | 494.30 | -0.34% | 389 |
| Mar 5, 2026 | 507.50 | 510.40 | 499.45 | 504.00 | 495.97 | -1.08% | 1,310 |
| Mar 4, 2026 | 499.70 | 509.70 | 499.70 | 509.50 | 501.39 | -0.18% | 954 |
| Mar 3, 2026 | 517.00 | 517.00 | 499.35 | 510.40 | 502.27 | -1.79% | 1,628 |