LVMH Moët Hennessy - Louis Vuitton, Société Européenne (ETR:MOH)
Germany
· Delayed Price · Currency is EUR 497.55
-2.95 (-0.59%)
At close: Mar 9, 2026
ETR:MOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 488.20 | 499.80 | 487.60 | 497.55 | 497.55 | -0.59% | 6,874 |
| Mar 6, 2026 | 507.80 | 511.90 | 497.00 | 500.50 | 500.50 | -0.95% | 2,868 |
| Mar 5, 2026 | 499.45 | 509.70 | 499.00 | 505.30 | 505.30 | -0.51% | 2,791 |
| Mar 4, 2026 | 504.60 | 508.70 | 499.30 | 507.90 | 507.90 | 1.11% | 4,148 |
| Mar 3, 2026 | 509.50 | 512.40 | 496.40 | 502.30 | 502.30 | -3.55% | 7,848 |
| Mar 2, 2026 | 519.20 | 528.90 | 516.80 | 520.80 | 520.80 | -4.32% | 4,905 |
| Feb 27, 2026 | 544.50 | 549.80 | 539.10 | 544.30 | 544.30 | -1.41% | 3,921 |
| Feb 26, 2026 | 550.50 | 557.60 | 550.40 | 552.10 | 552.10 | -0.11% | 1,243 |
| Feb 25, 2026 | 565.90 | 566.00 | 549.50 | 552.70 | 552.70 | -1.57% | 1,777 |
| Feb 24, 2026 | 555.70 | 565.90 | 552.10 | 561.50 | 561.50 | 0.61% | 2,695 |
| Feb 23, 2026 | 552.90 | 568.90 | 552.20 | 558.10 | 558.10 | 0.65% | 3,748 |
| Feb 20, 2026 | 545.90 | 558.50 | 544.20 | 554.50 | 554.50 | 4.41% | 5,124 |
| Feb 19, 2026 | 529.90 | 531.60 | 523.50 | 531.10 | 531.10 | -0.49% | 1,587 |
| Feb 18, 2026 | 528.80 | 534.20 | 523.30 | 533.70 | 533.70 | 1.02% | 1,494 |
| Feb 17, 2026 | 520.40 | 528.50 | 520.20 | 528.30 | 528.30 | 1.81% | 2,946 |
| Feb 16, 2026 | 519.30 | 525.00 | 518.30 | 518.90 | 518.90 | 0.82% | 3,342 |
| Feb 13, 2026 | 521.40 | 522.40 | 512.80 | 514.70 | 514.70 | -1.92% | 5,483 |
| Feb 12, 2026 | 532.60 | 534.10 | 524.50 | 524.80 | 524.80 | -0.15% | 3,384 |
| Feb 11, 2026 | 538.20 | 538.20 | 525.60 | 525.60 | 525.60 | -2.30% | 7,509 |
| Feb 10, 2026 | 542.90 | 543.80 | 527.50 | 538.00 | 538.00 | 0.37% | 5,235 |
| Feb 9, 2026 | 536.50 | 537.00 | 532.50 | 536.00 | 536.00 | -0.13% | 2,241 |
| Feb 6, 2026 | 533.20 | 537.50 | 528.00 | 536.70 | 536.70 | -0.19% | 2,307 |
| Feb 5, 2026 | 539.80 | 542.00 | 532.60 | 537.70 | 537.70 | 0.34% | 2,686 |
| Feb 4, 2026 | 528.20 | 537.40 | 528.00 | 535.90 | 535.90 | 1.32% | 4,126 |
| Feb 3, 2026 | 540.00 | 540.00 | 523.30 | 528.90 | 528.90 | -2.06% | 5,012 |
| Feb 2, 2026 | 547.90 | 547.90 | 540.00 | 540.00 | 540.00 | -1.44% | 2,224 |
| Jan 30, 2026 | 544.60 | 550.90 | 542.00 | 547.90 | 547.90 | 0.94% | 2,450 |
| Jan 29, 2026 | 542.50 | 551.20 | 541.50 | 542.80 | 542.80 | -0.07% | 4,733 |
| Jan 28, 2026 | 552.70 | 555.30 | 536.00 | 543.20 | 543.20 | -7.89% | 15,992 |
| Jan 27, 2026 | 588.50 | 595.30 | 584.80 | 589.70 | 589.70 | 0.12% | 3,122 |
| Jan 26, 2026 | 589.80 | 591.80 | 585.60 | 589.00 | 589.00 | -0.37% | 2,322 |
| Jan 23, 2026 | 593.00 | 596.70 | 587.40 | 591.20 | 591.20 | -0.72% | 3,340 |
| Jan 22, 2026 | 595.50 | 597.70 | 590.30 | 595.50 | 595.50 | 1.79% | 10,497 |
| Jan 21, 2026 | 580.30 | 586.60 | 576.40 | 585.00 | 585.00 | 2.54% | 4,197 |
| Jan 20, 2026 | 574.50 | 576.30 | 564.00 | 570.50 | 570.50 | -2.16% | 5,728 |
| Jan 19, 2026 | 587.00 | 589.90 | 580.10 | 583.10 | 583.10 | -4.25% | 6,598 |
| Jan 16, 2026 | 623.70 | 625.20 | 603.50 | 609.00 | 609.00 | -2.73% | 5,064 |
| Jan 15, 2026 | 638.80 | 642.30 | 622.90 | 626.10 | 626.10 | -1.82% | 2,841 |
| Jan 14, 2026 | 650.50 | 650.70 | 635.70 | 637.70 | 637.70 | -1.35% | 2,146 |
| Jan 13, 2026 | 646.80 | 652.50 | 644.30 | 646.40 | 646.40 | -0.32% | 3,355 |
| Jan 12, 2026 | 648.30 | 653.70 | 643.30 | 648.50 | 648.50 | -0.51% | 2,015 |
| Jan 9, 2026 | 638.90 | 654.00 | 638.90 | 651.80 | 651.80 | 2.63% | 3,588 |
| Jan 8, 2026 | 623.20 | 636.60 | 622.60 | 635.10 | 635.10 | 0.97% | 1,890 |
| Jan 7, 2026 | 638.40 | 639.30 | 620.20 | 629.00 | 629.00 | -2.36% | 3,786 |
| Jan 6, 2026 | 638.40 | 647.00 | 632.00 | 644.20 | 644.20 | 0.28% | 2,601 |
| Jan 5, 2026 | 641.40 | 647.70 | 635.70 | 642.40 | 642.40 | 0.12% | 3,027 |
| Jan 2, 2026 | 641.80 | 646.10 | 639.20 | 641.60 | 641.60 | 0.74% | 2,450 |
| Dec 30, 2025 | 631.00 | 637.40 | 631.00 | 636.90 | 636.90 | 0.55% | 1,294 |
| Dec 29, 2025 | 632.70 | 635.70 | 629.20 | 633.40 | 633.40 | 0.94% | 3,010 |
| Dec 23, 2025 | 625.60 | 630.20 | 625.60 | 627.50 | 627.50 | - | 676 |
| Dec 22, 2025 | 631.90 | 634.50 | 626.60 | 627.50 | 627.50 | -0.71% | 1,128 |
| Dec 19, 2025 | 632.30 | 639.10 | 631.80 | 632.00 | 632.00 | -0.88% | 3,959 |
| Dec 18, 2025 | 628.40 | 639.90 | 627.50 | 637.60 | 637.60 | 0.98% | 1,574 |
| Dec 17, 2025 | 632.00 | 632.70 | 624.40 | 631.40 | 631.40 | -0.79% | 2,405 |
| Dec 16, 2025 | 625.90 | 637.50 | 625.70 | 636.40 | 636.40 | 1.68% | 2,110 |
| Dec 15, 2025 | 630.40 | 636.50 | 624.90 | 625.90 | 625.90 | 0.21% | 1,795 |
| Dec 12, 2025 | 625.40 | 629.50 | 621.50 | 624.60 | 624.60 | -0.26% | 1,506 |
| Dec 11, 2025 | 627.30 | 630.10 | 620.60 | 626.20 | 626.20 | 1.23% | 2,090 |
| Dec 10, 2025 | 614.00 | 624.60 | 611.50 | 618.60 | 618.60 | 0.34% | 2,202 |
| Dec 9, 2025 | 623.20 | 623.20 | 615.10 | 616.50 | 616.50 | -1.04% | 1,270 |
| Dec 8, 2025 | 624.10 | 625.00 | 619.20 | 623.00 | 623.00 | -0.72% | 1,274 |
| 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% | 2,620 |
| Dec 1, 2025 | 637.20 | 646.00 | 635.60 | 644.10 | 638.60 | 1.16% | 1,970 |
| 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 |