LVMH Moët Hennessy - Louis Vuitton, Société Européenne (FRA:MOH)
Germany
· Delayed Price · Currency is EUR 448.60
-8.40 (-1.84%)
Last updated: Apr 29, 2026, 2:13 PM CET
FRA:MOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 458.15 | 458.15 | 458.15 | 458.15 | - | 0.25% | - |
| Apr 28, 2026 | 465.30 | 465.30 | 454.70 | 457.00 | 457.00 | -2.95% | 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 |
| Mar 20, 2026 | 467.00 | 467.00 | 454.05 | 455.00 | 447.75 | -1.11% | 730 |
| Mar 19, 2026 | 466.60 | 466.60 | 459.40 | 460.10 | 452.77 | -1.48% | 1,189 |
| Mar 18, 2026 | 476.70 | 477.55 | 465.00 | 467.00 | 459.56 | -1.53% | 1,213 |
| Mar 17, 2026 | 478.45 | 478.45 | 471.00 | 474.25 | 466.70 | -1.89% | 724 |
| Mar 16, 2026 | 477.05 | 485.50 | 468.25 | 483.40 | 475.70 | 0.79% | 1,996 |
| Mar 13, 2026 | 491.20 | 492.40 | 472.30 | 479.60 | 471.96 | -2.98% | 1,537 |
| Mar 12, 2026 | 494.40 | 499.10 | 491.00 | 494.35 | 486.48 | -0.93% | 547 |
| Mar 11, 2026 | 501.90 | 504.20 | 498.00 | 499.00 | 491.05 | -0.72% | 522 |
| Mar 10, 2026 | 505.40 | 510.60 | 500.80 | 502.60 | 494.60 | 0.32% | 1,054 |
| Mar 9, 2026 | 476.70 | 501.00 | 472.95 | 501.00 | 493.02 | -0.26% | 1,028 |
| Mar 6, 2026 | 510.50 | 510.50 | 497.60 | 502.30 | 494.30 | -0.34% | 389 |
| Mar 5, 2026 | 507.50 | 510.40 | 499.45 | 504.00 | 495.97 | -1.08% | 1,310 |
| Mar 4, 2026 | 499.70 | 509.70 | 499.70 | 509.50 | 501.39 | -0.18% | 954 |
| Mar 3, 2026 | 517.00 | 517.00 | 499.35 | 510.40 | 502.27 | -1.79% | 1,628 |
| Mar 2, 2026 | 522.90 | 527.40 | 512.40 | 519.70 | 511.42 | -3.63% | 743 |
| Feb 27, 2026 | 552.70 | 552.70 | 539.30 | 539.30 | 530.71 | -2.62% | 1,042 |
| Feb 26, 2026 | 550.30 | 558.50 | 550.30 | 553.80 | 544.98 | 0.51% | 948 |
| Feb 25, 2026 | 563.60 | 563.60 | 550.70 | 551.00 | 542.22 | -2.39% | 516 |
| Feb 24, 2026 | 557.50 | 565.50 | 553.30 | 564.50 | 555.51 | 1.42% | 1,183 |
| Feb 23, 2026 | 551.80 | 568.70 | 551.80 | 556.60 | 547.74 | -0.14% | 1,565 |
| Feb 20, 2026 | 532.30 | 557.40 | 532.30 | 557.40 | 548.52 | 4.72% | 2,340 |
| Feb 19, 2026 | 533.50 | 534.00 | 523.80 | 532.30 | 523.82 | -0.75% | 955 |
| Feb 18, 2026 | 529.90 | 536.30 | 523.40 | 536.30 | 527.76 | 1.13% | 651 |
| Feb 17, 2026 | 517.70 | 530.30 | 517.70 | 530.30 | 521.85 | 1.22% | 500 |
| Feb 16, 2026 | 514.30 | 523.90 | 514.30 | 523.90 | 515.56 | 1.28% | 813 |
| Feb 13, 2026 | 525.40 | 525.40 | 512.80 | 517.30 | 509.06 | -0.94% | 791 |
| Feb 12, 2026 | 529.40 | 532.30 | 521.90 | 522.20 | 513.88 | -1.00% | 746 |
| Feb 11, 2026 | 535.10 | 536.90 | 525.90 | 527.50 | 519.10 | -2.17% | 2,020 |
| Feb 10, 2026 | 535.10 | 542.70 | 528.80 | 539.20 | 530.61 | 1.22% | 1,089 |
| Feb 9, 2026 | 536.30 | 536.80 | 532.70 | 532.70 | 524.22 | -0.67% | 660 |
| Feb 6, 2026 | 534.40 | 538.40 | 528.10 | 536.30 | 527.76 | 0.06% | 571 |
| Feb 5, 2026 | 534.10 | 541.50 | 533.20 | 536.00 | 527.46 | 0.60% | 1,082 |
| Feb 4, 2026 | 527.40 | 537.10 | 527.40 | 532.80 | 524.31 | 1.24% | 1,072 |
| Feb 3, 2026 | 540.20 | 544.00 | 519.70 | 526.30 | 517.92 | -2.66% | 2,339 |
| Feb 2, 2026 | 541.50 | 547.00 | 538.90 | 540.70 | 532.09 | -0.99% | 1,239 |
| Jan 30, 2026 | 547.20 | 549.90 | 545.00 | 546.10 | 537.40 | -0.51% | 469 |
| Jan 29, 2026 | 544.00 | 550.80 | 540.10 | 548.90 | 540.16 | 1.31% | 1,343 |
| Jan 28, 2026 | 564.90 | 565.00 | 536.90 | 541.80 | 533.17 | -5.28% | 3,704 |
| Jan 27, 2026 | 589.60 | 595.40 | 570.00 | 572.00 | 562.89 | -2.85% | 678 |
| Jan 26, 2026 | 589.20 | 591.20 | 585.50 | 588.80 | 579.42 | -0.32% | 772 |
| Jan 23, 2026 | 596.90 | 596.90 | 587.00 | 590.70 | 581.29 | -1.07% | 235 |
| Jan 22, 2026 | 597.90 | 604.60 | 590.10 | 597.10 | 587.59 | -0.15% | 2,280 |
| Jan 21, 2026 | 566.60 | 599.00 | 566.60 | 598.00 | 588.48 | 6.48% | 1,286 |
| Jan 20, 2026 | 574.50 | 576.00 | 560.00 | 561.60 | 552.66 | -3.02% | 2,331 |
| Jan 19, 2026 | 587.00 | 587.30 | 579.10 | 579.10 | 569.88 | -4.67% | 2,009 |
| Jan 16, 2026 | 625.10 | 625.10 | 604.50 | 607.50 | 597.82 | -3.22% | 1,145 |
| Jan 15, 2026 | 645.60 | 652.10 | 623.80 | 627.70 | 617.70 | -0.96% | 686 |
| Jan 14, 2026 | 645.90 | 649.70 | 633.00 | 633.80 | 623.71 | -1.61% | 1,499 |
| Jan 13, 2026 | 649.30 | 651.90 | 644.20 | 644.20 | 633.94 | -0.91% | 393 |
| Jan 12, 2026 | 649.20 | 654.00 | 644.10 | 650.10 | 639.75 | -0.43% | 541 |
| Jan 9, 2026 | 637.70 | 653.30 | 637.70 | 652.90 | 642.50 | 2.43% | 1,006 |
| Jan 8, 2026 | 626.60 | 637.40 | 623.70 | 637.40 | 627.25 | 1.09% | 817 |
| Jan 7, 2026 | 643.50 | 643.50 | 620.50 | 630.50 | 620.46 | -2.34% | 2,454 |
| Jan 6, 2026 | 641.10 | 646.40 | 633.80 | 645.60 | 635.32 | 1.11% | 424 |
| Jan 5, 2026 | 642.50 | 646.60 | 636.30 | 638.50 | 628.33 | -0.98% | 949 |
| Jan 2, 2026 | 640.30 | 645.40 | 639.50 | 644.80 | 634.53 | 1.22% | 478 |
| Dec 30, 2025 | 632.00 | 637.30 | 631.40 | 637.00 | 626.85 | 0.81% | 249 |
| Dec 29, 2025 | 631.30 | 634.80 | 630.70 | 631.90 | 621.84 | 1.04% | 342 |
| Dec 23, 2025 | 625.30 | 630.00 | 625.30 | 625.40 | 615.44 | 0.06% | 919 |
| Dec 22, 2025 | 627.70 | 632.80 | 625.00 | 625.00 | 615.05 | -0.97% | 606 |
| Dec 19, 2025 | 634.20 | 638.90 | 631.10 | 631.10 | 621.05 | -0.61% | 1,853 |
| Dec 18, 2025 | 630.80 | 639.90 | 627.60 | 635.00 | 624.89 | 0.83% | 623 |
| Dec 17, 2025 | 637.50 | 637.50 | 625.30 | 629.80 | 619.77 | -1.22% | 695 |
| Dec 16, 2025 | 623.50 | 637.60 | 621.70 | 637.60 | 627.44 | 1.40% | 779 |
| Dec 15, 2025 | 624.00 | 636.10 | 623.10 | 628.80 | 618.79 | 0.21% | 712 |
| Dec 12, 2025 | 626.60 | 627.50 | 621.90 | 627.50 | 617.51 | 0.11% | 241 |
| Dec 11, 2025 | 619.70 | 629.40 | 619.70 | 626.80 | 616.82 | 0.48% | 938 |
| Dec 10, 2025 | 614.80 | 623.80 | 611.90 | 623.80 | 613.86 | 1.46% | 672 |
| Dec 9, 2025 | 625.10 | 625.10 | 614.80 | 614.80 | 605.01 | -1.43% | 808 |
| Dec 8, 2025 | 627.80 | 627.80 | 620.80 | 623.70 | 613.77 | -0.73% | 338 |
| Dec 5, 2025 | 633.90 | 635.00 | 622.20 | 628.30 | 618.29 | -0.33% | 542 |
| Dec 4, 2025 | 630.20 | 634.20 | 630.00 | 630.40 | 620.36 | -0.05% | 684 |
| Dec 3, 2025 | 635.90 | 635.90 | 625.00 | 630.70 | 620.65 | -1.38% | 292 |
| Dec 2, 2025 | 636.50 | 646.60 | 632.90 | 639.50 | 629.31 | -0.53% | 923 |