LVMH Moët Hennessy - Louis Vuitton, Société Européenne (FRA:MOH)
Germany · Delayed Price · Currency is EUR 460.35
-17.55 (-3.67%)
Last updated: Jun 3, 2026, 9:12 PM CET
FRA:MOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 474.90 | 474.90 | 460.00 | 461.00 | 461.00 | -3.54% | 938 |
| Jun 2, 2026 | 472.75 | 477.90 | 472.70 | 477.90 | 477.90 | 1.67% | 336 |
| Jun 1, 2026 | 476.85 | 480.70 | 468.00 | 470.05 | 470.05 | -1.58% | 1,106 |
| May 29, 2026 | 482.50 | 490.50 | 477.10 | 477.60 | 477.60 | -0.90% | 293 |
| May 28, 2026 | 480.20 | 482.20 | 474.40 | 481.95 | 481.95 | -0.88% | 659 |
| May 27, 2026 | 469.85 | 491.85 | 469.85 | 486.25 | 486.25 | 3.58% | 812 |
| May 26, 2026 | 480.00 | 480.10 | 468.25 | 469.45 | 469.45 | -0.75% | 763 |
| May 25, 2026 | 482.00 | 484.90 | 473.00 | 473.00 | 473.00 | 0.42% | 187 |
| May 22, 2026 | 478.45 | 483.35 | 471.00 | 471.00 | 471.00 | -1.45% | 502 |
| May 21, 2026 | 470.60 | 478.55 | 469.55 | 477.95 | 477.95 | 1.53% | 613 |
| May 20, 2026 | 459.30 | 473.85 | 459.30 | 470.75 | 470.75 | 1.62% | 473 |
| May 19, 2026 | 456.85 | 465.00 | 456.85 | 463.25 | 463.25 | 1.52% | 1,059 |
| May 18, 2026 | 456.00 | 458.50 | 445.30 | 456.30 | 456.30 | 0.18% | 766 |
| May 15, 2026 | 456.55 | 456.55 | 453.30 | 455.50 | 455.50 | -1.05% | 663 |
| May 14, 2026 | 456.40 | 461.25 | 456.15 | 460.35 | 460.35 | 1.59% | 385 |
| 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 | -1.38% | 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 |