LVMH Moët Hennessy - Louis Vuitton, Société Européenne (FRA:MOHF)
Germany
· Delayed Price · Currency is EUR 125.00
+1.00 (0.81%)
At close: Dec 5, 2025
FRA:MOHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.81% | - |
| Dec 4, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | - |
| Dec 3, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -2.72% | - |
| Dec 2, 2025 | 125.00 | 128.50 | 125.00 | 128.50 | 128.50 | 3.21% | 65 |
| Dec 1, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 0.40% | - |
| Nov 28, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 123.14 | 0.81% | - |
| Nov 27, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.15 | 0.41% | - |
| Nov 26, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 121.65 | - | - |
| Nov 25, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 121.65 | -0.41% | - |
| Nov 24, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.15 | 2.50% | - |
| Nov 21, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.17 | -0.83% | - |
| Nov 20, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.16 | 0.83% | - |
| Nov 19, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.17 | -0.41% | - |
| Nov 18, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 119.66 | -3.60% | - |
| Nov 17, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.13 | - | - |
| Nov 14, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.13 | -1.19% | - |
| Nov 13, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 125.62 | 1.20% | - |
| Nov 12, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.13 | - | - |
| Nov 11, 2025 | 121.50 | 125.00 | 121.50 | 125.00 | 124.13 | - | 1 |
| Nov 10, 2025 | 120.00 | 125.00 | 120.00 | 125.00 | 124.13 | 6.38% | 5 |
| Nov 7, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 116.68 | -2.49% | - |
| Nov 6, 2025 | 120.00 | 120.50 | 120.00 | 120.50 | 119.66 | -2.82% | 7 |
| Nov 5, 2025 | 119.00 | 124.00 | 119.00 | 124.00 | 123.14 | 2.90% | 35 |
| Nov 4, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 119.66 | -1.23% | - |
| Nov 3, 2025 | 120.50 | 122.00 | 120.50 | 122.00 | 121.15 | 2.09% | 20 |
| Oct 31, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 118.67 | -1.24% | - |
| Oct 30, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.16 | - | - |
| Oct 29, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.16 | 0.41% | - |
| Oct 28, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 119.66 | -0.41% | - |
| Oct 27, 2025 | 121.50 | 121.50 | 121.00 | 121.00 | 120.16 | -1.22% | 3 |
| Oct 24, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 121.65 | -0.41% | - |
| Oct 23, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.15 | 2.07% | - |
| Oct 22, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 119.66 | 0.42% | - |
| Oct 21, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.17 | 0.84% | - |
| Oct 20, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.17 | 1.71% | - |
| Oct 17, 2025 | 116.50 | 117.00 | 116.50 | 117.00 | 116.19 | - | 10 |
| Oct 16, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.19 | -0.43% | - |
| Oct 15, 2025 | 112.50 | 117.50 | 112.50 | 117.50 | 116.68 | 11.90% | 85 |
| Oct 14, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.27 | -1.87% | - |
| Oct 13, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.26 | -2.28% | - |
| Oct 10, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 108.74 | -3.52% | - |
| Oct 9, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 112.71 | 3.18% | - |
| Oct 8, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.24 | 1.38% | - |
| Oct 7, 2025 | 108.50 | 108.50 | 108.50 | 108.50 | 107.75 | -3.13% | - |
| Oct 6, 2025 | 108.50 | 112.00 | 108.50 | 112.00 | 111.22 | 5.16% | 1 |
| Oct 3, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 105.76 | -0.93% | - |
| Oct 2, 2025 | 103.50 | 107.50 | 103.50 | 107.50 | 106.75 | 0.47% | - |
| Oct 1, 2025 | 102.00 | 107.00 | 102.00 | 107.00 | 106.26 | -0.93% | 70 |
| Sep 30, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.25 | 6.93% | 7 |
| Sep 29, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.30 | 1.00% | - |
| Sep 26, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.31 | -0.50% | - |
| Sep 25, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 99.80 | -0.99% | - |
| Sep 24, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 100.80 | 1.50% | - |
| Sep 23, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.31 | -0.50% | - |
| Sep 22, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 99.80 | -0.99% | 30 |
| Sep 19, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 100.80 | 1.00% | - |
| Sep 18, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 99.80 | -2.90% | - |
| Sep 17, 2025 | 99.60 | 103.50 | 99.60 | 103.50 | 102.78 | 2.99% | 38 |
| Sep 16, 2025 | 99.00 | 100.50 | 99.00 | 100.50 | 99.80 | 0.50% | 2 |
| Sep 15, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.31 | 0.81% | 2 |
| Sep 12, 2025 | 96.00 | 99.20 | 96.00 | 99.20 | 98.51 | 3.33% | 40 |
| Sep 11, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.33 | -1.03% | - |
| Sep 10, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.33 | - | - |
| Sep 9, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.33 | -0.61% | - |
| Sep 8, 2025 | 97.60 | 97.60 | 97.60 | 97.60 | 96.92 | -0.81% | - |
| Sep 5, 2025 | 98.40 | 98.40 | 98.40 | 98.40 | 97.72 | -4.47% | - |
| Sep 4, 2025 | 102.50 | 103.00 | 102.50 | 103.00 | 102.28 | 1.48% | 5 |
| Sep 3, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 100.80 | - | - |
| Sep 2, 2025 | 99.80 | 101.50 | 99.80 | 101.50 | 100.80 | 1.50% | 5 |
| Sep 1, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.31 | - | - |
| Aug 29, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 99.31 | -6.10% | - |
| Aug 28, 2025 | 98.20 | 106.50 | 98.20 | 106.50 | 105.76 | 11.40% | 100 |
| Aug 27, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | 94.94 | -0.83% | - |
| Aug 26, 2025 | 95.40 | 96.40 | 95.40 | 96.40 | 95.73 | 0.84% | 27 |
| Aug 25, 2025 | 97.40 | 97.40 | 95.60 | 95.60 | 94.94 | -3.82% | 2 |
| Aug 22, 2025 | 95.60 | 99.40 | 95.60 | 99.40 | 98.71 | 2.26% | 50 |
| Aug 21, 2025 | 97.20 | 97.20 | 97.20 | 97.20 | 96.53 | 0.41% | - |
| Aug 20, 2025 | 95.60 | 96.80 | 95.60 | 96.80 | 96.13 | 3.20% | 50 |
| Aug 19, 2025 | 93.40 | 93.80 | 93.40 | 93.80 | 93.15 | 0.86% | 50 |
| Aug 18, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.35 | -3.93% | - |
| Aug 15, 2025 | 92.80 | 96.80 | 92.80 | 96.80 | 96.13 | 4.99% | 10 |
| Aug 14, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 91.56 | 2.67% | - |
| Aug 13, 2025 | 89.80 | 89.80 | 89.80 | 89.80 | 89.18 | -0.22% | - |
| Aug 12, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.38 | -0.44% | - |
| Aug 11, 2025 | 91.20 | 91.20 | 90.40 | 90.40 | 89.77 | 1.80% | 2 |
| Aug 8, 2025 | 90.60 | 90.60 | 88.80 | 88.80 | 88.18 | -1.33% | 7 |
| Aug 7, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.38 | 0.90% | - |
| Aug 6, 2025 | 89.40 | 89.40 | 89.20 | 89.20 | 88.58 | -0.89% | 200 |
| Aug 5, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.38 | -0.66% | - |
| Aug 4, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 89.97 | -4.03% | - |
| Aug 1, 2025 | 94.40 | 94.40 | 94.40 | 94.40 | 93.74 | 0.43% | 60 |
| Jul 31, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.35 | -0.84% | - |
| Jul 30, 2025 | 93.60 | 94.80 | 93.60 | 94.80 | 94.14 | -2.27% | - |
| Jul 29, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.33 | -2.61% | - |
| Jul 28, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 98.91 | 8.73% | 100 |
| Jul 25, 2025 | 91.60 | 91.60 | 91.60 | 91.60 | 90.96 | -6.53% | - |
| Jul 24, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.32 | 5.38% | 5 |
| Jul 23, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.35 | -1.06% | - |
| Jul 22, 2025 | 91.60 | 95.00 | 91.60 | 94.00 | 93.35 | -0.63% | 37 |
| Jul 21, 2025 | 92.60 | 94.60 | 92.60 | 94.60 | 93.94 | 0.64% | 10 |