LVMH Moët Hennessy - Louis Vuitton, Société Européenne (ETR:MOH)
Germany
· Delayed Price · Currency is EUR 456.60
-11.45 (-2.45%)
Apr 28, 2026, 5:35 PM CET
ETR:MOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 460.65 | 465.00 | 456.60 | 456.60 | 456.60 | -2.45% | 2,151 |
| Apr 27, 2026 | 473.70 | 473.85 | 466.55 | 468.05 | 460.55 | -0.84% | 1,972 |
| Apr 24, 2026 | 473.75 | 474.10 | 464.80 | 472.00 | 464.44 | -0.64% | 3,275 |
| Apr 23, 2026 | 470.55 | 477.50 | 468.90 | 475.05 | 467.44 | 0.22% | 2,226 |
| Apr 22, 2026 | 484.50 | 484.50 | 473.80 | 474.00 | 466.40 | -2.50% | 2,996 |
| Apr 21, 2026 | 488.45 | 497.25 | 486.15 | 486.15 | 478.36 | -0.89% | 5,965 |
| Apr 20, 2026 | 488.35 | 492.45 | 485.55 | 490.50 | 482.64 | -1.81% | 4,607 |
| Apr 17, 2026 | 486.40 | 503.10 | 483.65 | 499.55 | 491.55 | 3.18% | 6,884 |
| Apr 16, 2026 | 484.10 | 489.50 | 483.60 | 484.15 | 476.39 | 0.49% | 3,073 |
| Apr 15, 2026 | 471.85 | 483.05 | 468.30 | 481.80 | 474.08 | -0.02% | 6,232 |
| Apr 14, 2026 | 470.95 | 487.30 | 469.00 | 481.90 | 474.18 | -0.02% | 4,834 |
| Apr 13, 2026 | 475.75 | 482.00 | 473.55 | 482.00 | 474.28 | -0.24% | 2,549 |
| Apr 10, 2026 | 487.20 | 492.80 | 483.00 | 483.15 | 475.41 | -0.13% | 2,950 |
| Apr 9, 2026 | 489.65 | 489.65 | 476.20 | 483.80 | 476.05 | -3.03% | 4,057 |
| Apr 8, 2026 | 498.30 | 504.90 | 495.85 | 498.90 | 490.91 | 6.84% | 9,775 |
| Apr 7, 2026 | 473.30 | 481.60 | 465.00 | 466.95 | 459.47 | -0.79% | 4,470 |
| Apr 2, 2026 | 466.50 | 472.30 | 464.15 | 470.65 | 463.11 | -0.06% | 2,203 |
| Apr 1, 2026 | 476.40 | 476.65 | 466.50 | 470.95 | 463.40 | 1.73% | 3,036 |
| Mar 31, 2026 | 462.00 | 466.80 | 459.70 | 462.95 | 455.53 | -0.12% | 2,057 |
| Mar 30, 2026 | 456.35 | 463.50 | 454.65 | 463.50 | 456.07 | 1.73% | 3,036 |
| Mar 27, 2026 | 456.60 | 459.50 | 453.65 | 455.60 | 448.30 | -0.75% | 3,738 |
| Mar 26, 2026 | 460.00 | 464.50 | 457.75 | 459.05 | 451.69 | -0.69% | 3,013 |
| Mar 25, 2026 | 467.30 | 467.60 | 457.95 | 462.25 | 454.84 | 0.24% | 3,137 |
| Mar 24, 2026 | 471.30 | 472.45 | 457.00 | 461.15 | 453.76 | -1.21% | 4,057 |
| Mar 23, 2026 | 453.00 | 477.65 | 452.05 | 466.80 | 459.32 | 2.04% | 9,397 |
| Mar 20, 2026 | 467.65 | 467.85 | 453.85 | 457.45 | 450.12 | -0.65% | 6,328 |
| Mar 19, 2026 | 461.30 | 465.05 | 459.20 | 460.45 | 453.07 | -1.82% | 4,727 |
| Mar 18, 2026 | 476.60 | 477.60 | 465.00 | 469.00 | 461.48 | -0.69% | 6,323 |
| Mar 17, 2026 | 477.85 | 479.80 | 470.85 | 472.25 | 464.68 | -1.45% | 3,717 |
| Mar 16, 2026 | 477.45 | 480.65 | 468.50 | 479.20 | 471.52 | 1.07% | 7,701 |
| Mar 13, 2026 | 488.05 | 493.05 | 470.90 | 474.15 | 466.55 | -4.19% | 6,725 |
| Mar 12, 2026 | 495.00 | 497.00 | 490.45 | 494.90 | 486.97 | -1.12% | 3,568 |
| Mar 11, 2026 | 498.85 | 505.00 | 498.00 | 500.50 | 492.48 | -0.81% | 2,160 |
| Mar 10, 2026 | 508.60 | 510.80 | 500.60 | 504.60 | 496.51 | 1.42% | 3,368 |
| Mar 9, 2026 | 488.20 | 499.80 | 487.60 | 497.55 | 489.58 | -0.59% | 6,874 |
| Mar 6, 2026 | 507.80 | 511.90 | 497.00 | 500.50 | 492.48 | -0.95% | 2,868 |
| Mar 5, 2026 | 499.45 | 509.70 | 499.00 | 505.30 | 497.20 | -0.51% | 2,791 |
| Mar 4, 2026 | 504.60 | 508.70 | 499.30 | 507.90 | 499.76 | 1.11% | 4,148 |
| Mar 3, 2026 | 509.50 | 512.40 | 496.40 | 502.30 | 494.25 | -3.55% | 7,848 |
| Mar 2, 2026 | 519.20 | 528.90 | 516.80 | 520.80 | 512.45 | -4.32% | 4,905 |
| Feb 27, 2026 | 544.50 | 549.80 | 539.10 | 544.30 | 535.58 | -1.41% | 3,921 |
| Feb 26, 2026 | 550.50 | 557.60 | 550.40 | 552.10 | 543.25 | -0.11% | 1,243 |
| Feb 25, 2026 | 565.90 | 566.00 | 549.50 | 552.70 | 543.84 | -1.57% | 1,777 |
| Feb 24, 2026 | 555.70 | 565.90 | 552.10 | 561.50 | 552.50 | 0.61% | 2,695 |
| Feb 23, 2026 | 552.90 | 568.90 | 552.20 | 558.10 | 549.16 | 0.65% | 3,748 |
| Feb 20, 2026 | 545.90 | 558.50 | 544.20 | 554.50 | 545.61 | 4.41% | 5,124 |
| Feb 19, 2026 | 529.90 | 531.60 | 523.50 | 531.10 | 522.59 | -0.49% | 1,587 |
| Feb 18, 2026 | 528.80 | 534.20 | 523.30 | 533.70 | 525.15 | 1.02% | 1,494 |
| Feb 17, 2026 | 520.40 | 528.50 | 520.20 | 528.30 | 519.83 | 1.81% | 2,946 |
| Feb 16, 2026 | 519.30 | 525.00 | 518.30 | 518.90 | 510.59 | 0.82% | 3,342 |
| Feb 13, 2026 | 521.40 | 522.40 | 512.80 | 514.70 | 506.45 | -1.92% | 5,483 |
| Feb 12, 2026 | 532.60 | 534.10 | 524.50 | 524.80 | 516.39 | -0.15% | 3,384 |
| Feb 11, 2026 | 538.20 | 538.20 | 525.60 | 525.60 | 517.18 | -2.30% | 7,509 |
| Feb 10, 2026 | 542.90 | 543.80 | 527.50 | 538.00 | 529.38 | 0.37% | 5,235 |
| Feb 9, 2026 | 536.50 | 537.00 | 532.50 | 536.00 | 527.41 | -0.13% | 2,241 |
| Feb 6, 2026 | 533.20 | 537.50 | 528.00 | 536.70 | 528.10 | -0.19% | 2,307 |
| Feb 5, 2026 | 539.80 | 542.00 | 532.60 | 537.70 | 529.08 | 0.34% | 2,686 |
| Feb 4, 2026 | 528.20 | 537.40 | 528.00 | 535.90 | 527.31 | 1.32% | 4,126 |
| Feb 3, 2026 | 540.00 | 540.00 | 523.30 | 528.90 | 520.42 | -2.06% | 5,012 |
| Feb 2, 2026 | 547.90 | 547.90 | 540.00 | 540.00 | 531.35 | -1.44% | 2,224 |
| Jan 30, 2026 | 544.60 | 550.90 | 542.00 | 547.90 | 539.12 | 0.94% | 2,450 |
| Jan 29, 2026 | 542.50 | 551.20 | 541.50 | 542.80 | 534.10 | -0.07% | 4,733 |
| Jan 28, 2026 | 552.70 | 555.30 | 536.00 | 543.20 | 534.50 | -7.89% | 15,992 |
| Jan 27, 2026 | 588.50 | 595.30 | 584.80 | 589.70 | 580.25 | 0.12% | 3,122 |
| Jan 26, 2026 | 589.80 | 591.80 | 585.60 | 589.00 | 579.56 | -0.37% | 2,322 |
| Jan 23, 2026 | 593.00 | 596.70 | 587.40 | 591.20 | 581.73 | -0.72% | 3,340 |
| Jan 22, 2026 | 595.50 | 597.70 | 590.30 | 595.50 | 585.96 | 1.79% | 10,497 |
| Jan 21, 2026 | 580.30 | 586.60 | 576.40 | 585.00 | 575.63 | 2.54% | 4,197 |
| Jan 20, 2026 | 574.50 | 576.30 | 564.00 | 570.50 | 561.36 | -2.16% | 5,728 |
| Jan 19, 2026 | 587.00 | 589.90 | 580.10 | 583.10 | 573.76 | -4.25% | 6,598 |
| Jan 16, 2026 | 623.70 | 625.20 | 603.50 | 609.00 | 599.24 | -2.73% | 5,064 |
| Jan 15, 2026 | 638.80 | 642.30 | 622.90 | 626.10 | 616.07 | -1.82% | 2,841 |
| Jan 14, 2026 | 650.50 | 650.70 | 635.70 | 637.70 | 627.48 | -1.35% | 2,146 |
| Jan 13, 2026 | 646.80 | 652.50 | 644.30 | 646.40 | 636.04 | -0.32% | 3,355 |
| Jan 12, 2026 | 648.30 | 653.70 | 643.30 | 648.50 | 638.11 | -0.51% | 2,015 |
| Jan 9, 2026 | 638.90 | 654.00 | 638.90 | 651.80 | 641.36 | 2.63% | 3,588 |
| Jan 8, 2026 | 623.20 | 636.60 | 622.60 | 635.10 | 624.92 | 0.97% | 1,890 |
| Jan 7, 2026 | 638.40 | 639.30 | 620.20 | 629.00 | 618.92 | -2.36% | 3,786 |
| Jan 6, 2026 | 638.40 | 647.00 | 632.00 | 644.20 | 633.88 | 0.28% | 2,601 |
| Jan 5, 2026 | 641.40 | 647.70 | 635.70 | 642.40 | 632.11 | 0.12% | 3,027 |
| Jan 2, 2026 | 641.80 | 646.10 | 639.20 | 641.60 | 631.32 | 0.74% | 2,450 |
| Dec 30, 2025 | 631.00 | 637.40 | 631.00 | 636.90 | 626.69 | 0.55% | 1,294 |
| Dec 29, 2025 | 632.70 | 635.70 | 629.20 | 633.40 | 623.25 | 0.94% | 3,010 |
| Dec 23, 2025 | 625.60 | 630.20 | 625.60 | 627.50 | 617.44 | - | 676 |
| Dec 22, 2025 | 631.90 | 634.50 | 626.60 | 627.50 | 617.44 | -0.71% | 1,128 |
| Dec 19, 2025 | 632.30 | 639.10 | 631.80 | 632.00 | 621.87 | -0.88% | 3,959 |
| Dec 18, 2025 | 628.40 | 639.90 | 627.50 | 637.60 | 627.38 | 0.98% | 1,624 |
| Dec 17, 2025 | 632.00 | 632.70 | 624.40 | 631.40 | 621.28 | -0.79% | 2,405 |
| Dec 16, 2025 | 625.90 | 637.50 | 625.70 | 636.40 | 626.20 | 1.68% | 2,110 |
| Dec 15, 2025 | 630.40 | 636.50 | 624.90 | 625.90 | 615.87 | 0.21% | 1,795 |
| Dec 12, 2025 | 625.40 | 629.50 | 621.50 | 624.60 | 614.59 | -0.26% | 1,506 |
| Dec 11, 2025 | 627.30 | 630.10 | 620.60 | 626.20 | 616.17 | 1.23% | 2,090 |
| Dec 10, 2025 | 614.00 | 624.60 | 611.50 | 618.60 | 608.69 | 0.34% | 2,202 |
| Dec 9, 2025 | 623.20 | 623.20 | 615.10 | 616.50 | 606.62 | -1.04% | 1,270 |
| Dec 8, 2025 | 624.10 | 625.00 | 619.20 | 623.00 | 613.02 | -0.72% | 1,274 |
| Dec 5, 2025 | 627.00 | 630.00 | 621.80 | 627.50 | 617.44 | -0.85% | 3,240 |
| Dec 4, 2025 | 631.70 | 634.70 | 630.90 | 632.90 | 622.76 | 0.33% | 1,565 |
| Dec 3, 2025 | 631.10 | 633.50 | 624.50 | 630.80 | 620.69 | -0.88% | 2,264 |
| Dec 2, 2025 | 636.50 | 646.40 | 632.30 | 636.40 | 626.20 | -1.20% | 2,620 |
| Dec 1, 2025 | 637.20 | 646.00 | 635.60 | 644.10 | 628.37 | 1.16% | 1,970 |