LVMH Moët Hennessy - Louis Vuitton, Société Européenne (ETR:MOH)
Germany
· Delayed Price · Currency is EUR 627.50
-5.40 (-0.85%)
At close: Dec 5, 2025
ETR:MOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 627.00 | 630.00 | 621.80 | 627.50 | 627.50 | -0.85% | 3,240 |
| Dec 4, 2025 | 631.70 | 634.70 | 630.90 | 632.90 | 632.90 | 0.33% | 1,565 |
| Dec 3, 2025 | 631.10 | 633.50 | 624.50 | 630.80 | 630.80 | -0.88% | 2,264 |
| Dec 2, 2025 | 636.50 | 646.40 | 632.30 | 636.40 | 636.40 | -1.20% | 2,609 |
| Dec 1, 2025 | 637.20 | 646.00 | 635.60 | 644.10 | 638.60 | 1.16% | 1,956 |
| Nov 28, 2025 | 630.70 | 640.00 | 628.00 | 636.70 | 631.26 | 1.40% | 1,385 |
| Nov 27, 2025 | 624.70 | 628.90 | 622.00 | 627.90 | 622.54 | 0.34% | 930 |
| Nov 26, 2025 | 626.60 | 627.50 | 618.90 | 625.80 | 620.46 | 1.00% | 1,133 |
| Nov 25, 2025 | 620.00 | 622.70 | 614.30 | 619.60 | 614.31 | -0.34% | 1,629 |
| Nov 24, 2025 | 628.10 | 628.10 | 621.10 | 621.70 | 616.39 | -0.14% | 1,666 |
| Nov 21, 2025 | 612.70 | 622.60 | 611.10 | 622.60 | 617.28 | 0.65% | 1,937 |
| Nov 20, 2025 | 619.50 | 626.20 | 612.30 | 618.60 | 613.32 | 1.39% | 2,839 |
| Nov 19, 2025 | 608.90 | 614.30 | 604.50 | 610.10 | 604.89 | -0.10% | 2,622 |
| Nov 18, 2025 | 615.80 | 617.60 | 606.20 | 610.70 | 605.49 | -2.23% | 8,032 |
| Nov 17, 2025 | 633.00 | 633.40 | 620.40 | 624.60 | 619.27 | -1.84% | 3,753 |
| Nov 14, 2025 | 633.80 | 643.70 | 629.20 | 636.30 | 630.87 | -0.16% | 3,089 |
| Nov 13, 2025 | 653.50 | 653.50 | 636.00 | 637.30 | 631.86 | -1.47% | 4,187 |
| Nov 12, 2025 | 636.90 | 650.00 | 636.30 | 646.80 | 641.28 | 2.29% | 4,317 |
| Nov 11, 2025 | 624.20 | 639.00 | 624.20 | 632.30 | 626.90 | 2.31% | 3,425 |
| Nov 10, 2025 | 613.50 | 620.10 | 611.70 | 618.00 | 612.72 | 2.69% | 2,889 |
| Nov 7, 2025 | 602.60 | 606.20 | 600.80 | 601.80 | 596.66 | 0.32% | 6,223 |
| Nov 6, 2025 | 610.10 | 617.10 | 598.50 | 599.90 | 594.78 | -2.09% | 2,371 |
| Nov 5, 2025 | 598.60 | 617.30 | 597.60 | 612.70 | 607.47 | 0.34% | 2,476 |
| Nov 4, 2025 | 610.00 | 611.50 | 601.40 | 610.60 | 605.39 | -0.97% | 4,423 |
| Nov 3, 2025 | 610.30 | 621.50 | 609.70 | 616.60 | 611.33 | 0.75% | 3,000 |
| Oct 31, 2025 | 608.30 | 613.40 | 606.90 | 612.00 | 606.77 | 0.25% | 1,487 |
| Oct 30, 2025 | 615.70 | 618.30 | 605.60 | 610.50 | 605.29 | -1.26% | 3,258 |
| Oct 29, 2025 | 613.60 | 620.00 | 612.00 | 618.30 | 613.02 | 0.62% | 2,898 |
| Oct 28, 2025 | 607.10 | 616.80 | 607.10 | 614.50 | 609.25 | 0.59% | 3,986 |
| Oct 27, 2025 | 611.70 | 612.30 | 603.10 | 610.90 | 605.68 | -0.28% | 3,154 |
| Oct 24, 2025 | 620.20 | 623.40 | 609.00 | 612.60 | 607.37 | -1.23% | 4,050 |
| Oct 23, 2025 | 623.50 | 631.40 | 620.20 | 620.20 | 614.90 | 0.13% | 5,071 |
| Oct 22, 2025 | 609.80 | 621.30 | 609.40 | 619.40 | 614.11 | 0.41% | 4,047 |
| Oct 21, 2025 | 609.90 | 619.10 | 609.90 | 616.90 | 611.63 | 0.85% | 2,791 |
| Oct 20, 2025 | 606.20 | 614.30 | 605.40 | 611.70 | 606.48 | 0.97% | 6,873 |
| Oct 17, 2025 | 595.80 | 607.70 | 594.50 | 605.80 | 600.63 | 0.61% | 6,891 |
| Oct 16, 2025 | 596.10 | 607.90 | 595.80 | 602.10 | 596.96 | 0.70% | 9,931 |
| Oct 15, 2025 | 594.40 | 611.80 | 586.20 | 597.90 | 592.79 | 12.28% | 32,660 |
| Oct 14, 2025 | 534.40 | 535.60 | 528.20 | 532.50 | 527.95 | -1.55% | 8,769 |
| Oct 13, 2025 | 550.20 | 556.60 | 536.50 | 540.90 | 536.28 | -1.04% | 4,225 |
| Oct 10, 2025 | 562.40 | 567.50 | 545.00 | 546.60 | 541.93 | -2.36% | 7,756 |
| Oct 9, 2025 | 580.70 | 583.00 | 559.00 | 559.80 | 555.02 | -2.63% | 7,616 |
| Oct 8, 2025 | 557.30 | 576.50 | 557.10 | 574.90 | 569.99 | 2.66% | 10,663 |
| Oct 7, 2025 | 551.50 | 562.80 | 547.00 | 560.00 | 555.22 | 3.76% | 5,764 |
| Oct 6, 2025 | 549.00 | 549.60 | 538.40 | 539.70 | 535.09 | -2.33% | 6,778 |
| Oct 3, 2025 | 540.30 | 552.60 | 539.60 | 552.60 | 547.88 | 1.79% | 3,931 |
| Oct 2, 2025 | 537.20 | 544.70 | 535.30 | 542.90 | 538.26 | 3.49% | 6,997 |
| Oct 1, 2025 | 525.30 | 529.50 | 522.10 | 524.60 | 520.12 | 0.90% | 3,155 |
| Sep 30, 2025 | 522.50 | 523.50 | 516.90 | 519.90 | 515.46 | -0.69% | 2,576 |
| Sep 29, 2025 | 516.50 | 525.90 | 515.00 | 523.50 | 519.03 | 1.59% | 3,495 |
| Sep 26, 2025 | 514.90 | 520.60 | 510.00 | 515.30 | 510.90 | 1.76% | 3,486 |
| Sep 25, 2025 | 509.80 | 514.10 | 504.90 | 506.40 | 502.08 | -0.49% | 4,416 |
| Sep 24, 2025 | 519.30 | 519.30 | 507.80 | 508.90 | 504.55 | -2.84% | 6,507 |
| Sep 23, 2025 | 510.00 | 530.00 | 507.40 | 523.80 | 519.33 | 3.37% | 7,921 |
| Sep 22, 2025 | 512.80 | 512.80 | 503.40 | 506.70 | 502.37 | -0.92% | 2,791 |
| Sep 19, 2025 | 515.70 | 521.90 | 511.40 | 511.40 | 507.03 | -1.16% | 4,757 |
| Sep 18, 2025 | 511.40 | 525.10 | 511.00 | 517.40 | 512.98 | 1.33% | 10,450 |
| Sep 17, 2025 | 508.80 | 512.10 | 504.00 | 510.60 | 506.24 | 0.65% | 2,878 |
| Sep 16, 2025 | 506.70 | 515.80 | 503.40 | 507.30 | 502.97 | 0.54% | 4,048 |
| Sep 15, 2025 | 495.00 | 506.00 | 494.80 | 504.60 | 500.29 | 2.89% | 5,122 |
| Sep 12, 2025 | 486.45 | 493.95 | 482.80 | 490.45 | 486.26 | 0.65% | 3,741 |
| Sep 11, 2025 | 490.60 | 491.55 | 484.10 | 487.30 | 483.14 | -0.46% | 4,282 |
| Sep 10, 2025 | 489.40 | 497.90 | 486.90 | 489.55 | 485.37 | -0.51% | 4,923 |
| Sep 9, 2025 | 496.60 | 503.60 | 488.25 | 492.05 | 487.85 | -0.92% | 4,336 |
| Sep 8, 2025 | 497.80 | 498.70 | 493.00 | 496.60 | 492.36 | 0.14% | 4,204 |
| Sep 5, 2025 | 501.20 | 502.30 | 491.20 | 495.90 | 491.67 | -0.58% | 4,532 |
| Sep 4, 2025 | 517.60 | 519.80 | 498.80 | 498.80 | 494.54 | -4.11% | 5,694 |
| Sep 3, 2025 | 521.70 | 524.50 | 518.10 | 520.20 | 515.76 | 1.50% | 5,051 |
| Sep 2, 2025 | 518.10 | 523.50 | 511.90 | 512.50 | 508.12 | 1.73% | 5,200 |
| Sep 1, 2025 | 503.80 | 509.10 | 501.90 | 503.80 | 499.50 | 0.02% | 1,866 |
| Aug 29, 2025 | 510.90 | 515.50 | 503.70 | 503.70 | 499.40 | -1.81% | 3,535 |
| Aug 28, 2025 | 507.50 | 525.30 | 507.00 | 513.00 | 508.62 | 2.25% | 11,852 |
| Aug 27, 2025 | 488.85 | 507.20 | 488.55 | 501.70 | 497.42 | 3.23% | 7,404 |
| Aug 26, 2025 | 487.00 | 495.15 | 484.35 | 486.00 | 481.85 | -0.31% | 2,707 |
| Aug 25, 2025 | 493.20 | 493.20 | 486.25 | 487.50 | 483.34 | -1.54% | 2,917 |
| Aug 22, 2025 | 484.15 | 498.25 | 482.50 | 495.10 | 490.87 | 2.12% | 4,418 |
| Aug 21, 2025 | 490.00 | 490.45 | 482.40 | 484.80 | 480.66 | -1.70% | 4,089 |
| Aug 20, 2025 | 485.60 | 498.50 | 485.00 | 493.20 | 488.99 | 0.61% | 8,628 |
| Aug 19, 2025 | 476.85 | 491.35 | 476.00 | 490.20 | 486.01 | 3.13% | 6,509 |
| Aug 18, 2025 | 474.00 | 475.75 | 470.00 | 475.30 | 471.24 | -0.09% | 2,455 |
| Aug 15, 2025 | 474.25 | 477.25 | 471.20 | 475.75 | 471.69 | 0.67% | 2,335 |
| Aug 14, 2025 | 468.75 | 472.60 | 463.50 | 472.60 | 468.56 | 0.60% | 2,707 |
| Aug 13, 2025 | 459.65 | 470.15 | 458.60 | 469.80 | 465.79 | 2.77% | 4,376 |
| Aug 12, 2025 | 460.40 | 460.80 | 450.45 | 457.15 | 453.25 | -0.17% | 2,675 |
| Aug 11, 2025 | 466.65 | 467.20 | 455.55 | 457.95 | 454.04 | -0.78% | 2,789 |
| Aug 8, 2025 | 462.75 | 465.00 | 458.30 | 461.55 | 457.61 | -0.37% | 1,857 |
| Aug 7, 2025 | 459.90 | 468.60 | 458.95 | 463.25 | 459.29 | 1.17% | 5,741 |
| Aug 6, 2025 | 457.60 | 460.90 | 453.40 | 457.90 | 453.99 | 0.31% | 3,477 |
| Aug 5, 2025 | 461.85 | 461.85 | 451.95 | 456.50 | 452.60 | -1.25% | 2,949 |
| Aug 4, 2025 | 460.00 | 465.60 | 458.85 | 462.30 | 458.35 | 0.30% | 2,799 |
| Aug 1, 2025 | 469.35 | 470.40 | 460.05 | 460.90 | 456.96 | -2.52% | 5,201 |
| Jul 31, 2025 | 476.60 | 481.00 | 470.70 | 472.80 | 468.76 | -1.70% | 3,625 |
| Jul 30, 2025 | 476.40 | 486.50 | 476.00 | 481.00 | 476.89 | 1.20% | 3,279 |
| Jul 29, 2025 | 486.70 | 486.70 | 475.30 | 475.30 | 471.24 | -2.86% | 4,466 |
| Jul 28, 2025 | 494.95 | 500.00 | 487.80 | 489.30 | 485.12 | 0.11% | 6,653 |
| Jul 25, 2025 | 466.20 | 494.10 | 461.00 | 488.75 | 484.58 | 3.82% | 12,708 |
| Jul 24, 2025 | 474.75 | 479.10 | 464.00 | 470.75 | 466.73 | -1.94% | 5,728 |
| Jul 23, 2025 | 478.90 | 480.30 | 473.40 | 480.05 | 475.95 | 3.00% | 2,726 |
| Jul 22, 2025 | 466.65 | 469.95 | 463.70 | 466.05 | 462.07 | -0.63% | 4,356 |
| Jul 21, 2025 | 473.20 | 473.40 | 465.50 | 469.00 | 465.00 | -0.80% | 5,209 |