LVMH Moët Hennessy - Louis Vuitton, Société Européenne (FRA:MOH)
Germany
· Delayed Price · Currency is EUR 501.00
-1.30 (-0.26%)
At close: Mar 9, 2026
FRA:MOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 476.70 | 484.45 | 472.95 | 484.45 | - | -3.55% | 253 |
| Mar 6, 2026 | 510.50 | 510.50 | 497.60 | 502.30 | 502.30 | -0.34% | 389 |
| Mar 5, 2026 | 507.50 | 510.40 | 499.45 | 504.00 | 504.00 | -1.08% | 1,310 |
| Mar 4, 2026 | 499.70 | 509.70 | 499.70 | 509.50 | 509.50 | -0.18% | 954 |
| Mar 3, 2026 | 517.00 | 517.00 | 499.35 | 510.40 | 510.40 | -1.79% | 1,628 |
| Mar 2, 2026 | 522.90 | 527.40 | 512.40 | 519.70 | 519.70 | -3.63% | 743 |
| Feb 27, 2026 | 552.70 | 552.70 | 539.30 | 539.30 | 539.30 | -2.62% | 1,042 |
| Feb 26, 2026 | 550.30 | 558.50 | 550.30 | 553.80 | 553.80 | 0.51% | 948 |
| Feb 25, 2026 | 563.60 | 563.60 | 550.70 | 551.00 | 551.00 | -2.39% | 516 |
| Feb 24, 2026 | 557.50 | 565.50 | 553.30 | 564.50 | 564.50 | 1.42% | 1,183 |
| Feb 23, 2026 | 551.80 | 568.70 | 551.80 | 556.60 | 556.60 | -0.14% | 1,565 |
| Feb 20, 2026 | 532.30 | 557.40 | 532.30 | 557.40 | 557.40 | 4.72% | 2,340 |
| Feb 19, 2026 | 533.50 | 534.00 | 523.80 | 532.30 | 532.30 | -0.75% | 955 |
| Feb 18, 2026 | 529.90 | 536.30 | 523.40 | 536.30 | 536.30 | 1.13% | 651 |
| Feb 17, 2026 | 517.70 | 530.30 | 517.70 | 530.30 | 530.30 | 1.22% | 500 |
| Feb 16, 2026 | 514.30 | 523.90 | 514.30 | 523.90 | 523.90 | 1.28% | 813 |
| Feb 13, 2026 | 525.40 | 525.40 | 512.80 | 517.30 | 517.30 | -0.94% | 791 |
| Feb 12, 2026 | 529.40 | 532.30 | 521.90 | 522.20 | 522.20 | -1.00% | 746 |
| Feb 11, 2026 | 535.10 | 536.90 | 525.90 | 527.50 | 527.50 | -2.17% | 2,020 |
| Feb 10, 2026 | 535.10 | 542.70 | 528.80 | 539.20 | 539.20 | 1.22% | 1,089 |
| Feb 9, 2026 | 536.30 | 536.80 | 532.70 | 532.70 | 532.70 | -0.67% | 660 |
| Feb 6, 2026 | 534.40 | 538.40 | 528.10 | 536.30 | 536.30 | 0.06% | 571 |
| Feb 5, 2026 | 534.10 | 541.50 | 533.20 | 536.00 | 536.00 | 0.60% | 1,082 |
| Feb 4, 2026 | 527.40 | 537.10 | 527.40 | 532.80 | 532.80 | 1.24% | 1,072 |
| Feb 3, 2026 | 540.20 | 544.00 | 519.70 | 526.30 | 526.30 | -2.66% | 2,339 |
| Feb 2, 2026 | 541.50 | 547.00 | 538.90 | 540.70 | 540.70 | -0.99% | 1,239 |
| Jan 30, 2026 | 547.20 | 549.90 | 545.00 | 546.10 | 546.10 | -0.51% | 469 |
| Jan 29, 2026 | 544.00 | 550.80 | 540.10 | 548.90 | 548.90 | 1.31% | 1,343 |
| Jan 28, 2026 | 564.90 | 565.00 | 536.90 | 541.80 | 541.80 | -5.28% | 3,704 |
| Jan 27, 2026 | 589.60 | 595.40 | 570.00 | 572.00 | 572.00 | -2.85% | 678 |
| Jan 26, 2026 | 589.20 | 591.20 | 585.50 | 588.80 | 588.80 | -0.32% | 772 |
| Jan 23, 2026 | 596.90 | 596.90 | 587.00 | 590.70 | 590.70 | -1.07% | 235 |
| Jan 22, 2026 | 597.90 | 604.60 | 590.10 | 597.10 | 597.10 | -0.15% | 2,280 |
| Jan 21, 2026 | 566.60 | 599.00 | 566.60 | 598.00 | 598.00 | 6.48% | 1,286 |
| Jan 20, 2026 | 574.50 | 576.00 | 560.00 | 561.60 | 561.60 | -3.02% | 2,331 |
| Jan 19, 2026 | 587.00 | 587.30 | 579.10 | 579.10 | 579.10 | -4.67% | 2,009 |
| Jan 16, 2026 | 625.10 | 625.10 | 604.50 | 607.50 | 607.50 | -3.22% | 1,145 |
| Jan 15, 2026 | 645.60 | 652.10 | 623.80 | 627.70 | 627.70 | -0.96% | 686 |
| Jan 14, 2026 | 645.90 | 649.70 | 633.00 | 633.80 | 633.80 | -1.61% | 1,499 |
| Jan 13, 2026 | 649.30 | 651.90 | 644.20 | 644.20 | 644.20 | -0.91% | 393 |
| Jan 12, 2026 | 649.20 | 654.00 | 644.10 | 650.10 | 650.10 | -0.43% | 541 |
| Jan 9, 2026 | 637.70 | 653.30 | 637.70 | 652.90 | 652.90 | 2.43% | 1,006 |
| Jan 8, 2026 | 626.60 | 637.40 | 623.70 | 637.40 | 637.40 | 1.09% | 817 |
| Jan 7, 2026 | 643.50 | 643.50 | 620.50 | 630.50 | 630.50 | -2.34% | 2,454 |
| Jan 6, 2026 | 641.10 | 646.40 | 633.80 | 645.60 | 645.60 | 1.11% | 424 |
| Jan 5, 2026 | 642.50 | 646.60 | 636.30 | 638.50 | 638.50 | -0.98% | 949 |
| Jan 2, 2026 | 640.30 | 645.40 | 639.50 | 644.80 | 644.80 | 1.22% | 478 |
| Dec 30, 2025 | 632.00 | 637.30 | 631.40 | 637.00 | 637.00 | 0.81% | 249 |
| Dec 29, 2025 | 631.30 | 634.80 | 630.70 | 631.90 | 631.90 | 1.04% | 342 |
| Dec 23, 2025 | 625.30 | 630.00 | 625.30 | 625.40 | 625.40 | 0.06% | 919 |
| Dec 22, 2025 | 627.70 | 632.80 | 625.00 | 625.00 | 625.00 | -0.97% | 606 |
| Dec 19, 2025 | 634.20 | 638.90 | 631.10 | 631.10 | 631.10 | -0.61% | 1,853 |
| Dec 18, 2025 | 630.80 | 639.90 | 627.60 | 635.00 | 635.00 | 0.83% | 623 |
| Dec 17, 2025 | 637.50 | 637.50 | 625.30 | 629.80 | 629.80 | -1.22% | 695 |
| Dec 16, 2025 | 623.50 | 637.60 | 621.70 | 637.60 | 637.60 | 1.40% | 779 |
| Dec 15, 2025 | 624.00 | 636.10 | 623.10 | 628.80 | 628.80 | 0.21% | 712 |
| Dec 12, 2025 | 626.60 | 627.50 | 621.90 | 627.50 | 627.50 | 0.11% | 241 |
| Dec 11, 2025 | 619.70 | 629.40 | 619.70 | 626.80 | 626.80 | 0.48% | 938 |
| Dec 10, 2025 | 614.80 | 623.80 | 611.90 | 623.80 | 623.80 | 1.46% | 672 |
| Dec 9, 2025 | 625.10 | 625.10 | 614.80 | 614.80 | 614.80 | -1.43% | 808 |
| Dec 8, 2025 | 627.80 | 627.80 | 620.80 | 623.70 | 623.70 | -0.73% | 338 |
| Dec 5, 2025 | 633.90 | 635.00 | 622.20 | 628.30 | 628.30 | -0.33% | 542 |
| Dec 4, 2025 | 630.20 | 634.20 | 630.00 | 630.40 | 630.40 | -0.05% | 684 |
| Dec 3, 2025 | 635.90 | 635.90 | 625.00 | 630.70 | 630.70 | -1.38% | 292 |
| Dec 2, 2025 | 636.50 | 646.60 | 632.90 | 639.50 | 639.50 | -0.53% | 923 |
| Dec 1, 2025 | 632.10 | 646.00 | 632.10 | 642.90 | 637.42 | 0.86% | 804 |
| Nov 28, 2025 | 628.40 | 637.40 | 627.70 | 637.40 | 631.97 | 1.76% | 1,073 |
| Nov 27, 2025 | 623.10 | 628.20 | 623.10 | 626.40 | 621.06 | 0.45% | 411 |
| Nov 26, 2025 | 621.30 | 627.10 | 617.90 | 623.60 | 618.28 | 1.18% | 1,208 |
| Nov 25, 2025 | 620.60 | 623.00 | 614.50 | 616.30 | 611.05 | -1.03% | 706 |
| Nov 24, 2025 | 625.70 | 628.50 | 621.70 | 622.70 | 617.39 | - | 185 |
| Nov 21, 2025 | 611.10 | 625.00 | 611.10 | 622.70 | 617.39 | 2.18% | 272 |
| Nov 20, 2025 | 615.40 | 626.00 | 609.40 | 609.40 | 604.21 | -0.51% | 510 |
| Nov 19, 2025 | 608.60 | 613.10 | 604.00 | 612.50 | 607.28 | 0.15% | 1,279 |
| Nov 18, 2025 | 610.00 | 617.50 | 606.70 | 611.60 | 606.39 | -0.96% | 828 |
| Nov 17, 2025 | 634.50 | 634.50 | 617.50 | 617.50 | 612.24 | -3.00% | 778 |
| Nov 14, 2025 | 639.50 | 642.00 | 629.00 | 636.60 | 631.17 | 0.68% | 969 |
| Nov 13, 2025 | 645.90 | 653.60 | 629.90 | 632.30 | 626.91 | -1.88% | 1,183 |
| Nov 12, 2025 | 636.30 | 650.00 | 636.30 | 644.40 | 638.91 | 1.56% | 928 |
| Nov 11, 2025 | 618.20 | 638.60 | 618.20 | 634.50 | 629.09 | 2.03% | 898 |
| Nov 10, 2025 | 610.00 | 622.00 | 610.00 | 621.90 | 616.60 | 2.34% | 1,289 |
| Nov 7, 2025 | 598.40 | 607.70 | 598.40 | 607.70 | 602.52 | 1.42% | 715 |
| Nov 6, 2025 | 610.40 | 616.70 | 597.20 | 599.20 | 594.09 | -2.41% | 1,369 |
| Nov 5, 2025 | 604.90 | 616.90 | 594.80 | 614.00 | 608.77 | 0.95% | 755 |
| Nov 4, 2025 | 611.90 | 611.90 | 602.40 | 608.20 | 603.02 | -1.60% | 405 |
| Nov 3, 2025 | 609.00 | 621.70 | 609.00 | 618.10 | 612.83 | 1.93% | 1,045 |
| Oct 31, 2025 | 608.10 | 613.30 | 605.30 | 606.40 | 601.23 | 0.18% | 670 |
| Oct 30, 2025 | 614.20 | 618.30 | 605.00 | 605.30 | 600.14 | -2.78% | 967 |
| Oct 29, 2025 | 615.50 | 622.60 | 612.60 | 622.60 | 617.29 | 0.87% | 860 |
| Oct 28, 2025 | 612.10 | 617.20 | 600.00 | 617.20 | 611.94 | 0.39% | 735 |
| Oct 27, 2025 | 616.30 | 616.30 | 604.00 | 614.80 | 609.56 | 0.38% | 1,409 |
| Oct 24, 2025 | 623.70 | 623.70 | 609.00 | 612.50 | 607.28 | -1.61% | 1,081 |
| Oct 23, 2025 | 623.80 | 630.70 | 619.30 | 622.50 | 617.19 | 0.21% | 1,742 |
| Oct 22, 2025 | 614.30 | 627.00 | 607.30 | 621.20 | 615.90 | 1.11% | 1,087 |
| Oct 21, 2025 | 609.40 | 618.80 | 608.80 | 614.40 | 609.16 | 0.72% | 1,300 |
| Oct 20, 2025 | 607.30 | 613.60 | 606.10 | 610.00 | 604.80 | 0.58% | 1,570 |
| Oct 17, 2025 | 597.80 | 607.10 | 596.50 | 606.50 | 601.33 | 1.90% | 812 |
| Oct 16, 2025 | 591.30 | 607.30 | 587.70 | 595.20 | 590.13 | -0.45% | 1,978 |
| Oct 15, 2025 | 577.70 | 610.80 | 575.10 | 597.90 | 592.80 | 2.31% | 3,205 |
| Oct 14, 2025 | 536.10 | 585.00 | 528.00 | 584.40 | 579.42 | 8.48% | 2,618 |