LVMH Moët Hennessy - Louis Vuitton, Société Européenne - MOH.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	514.9	515.3	515.3	520.6	510	3,486
September 25, 2025	509.8	506.4	506.4	514.1	504.9	4,416
September 24, 2025	519.3	508.9	508.9	519.3	507.8	6,507
September 23, 2025	510	523.8	523.8	530	507.4	7,921
September 22, 2025	512.8	506.7	506.7	512.8	503.4	2,791
September 19, 2025	515.7	511.4	511.4	521.9	511.4	4,757
September 18, 2025	511.4	517.4	517.4	525.1	511	10,450
September 17, 2025	508.8	510.6	510.6	512.1	504	2,878
September 16, 2025	506.7	507.3	507.3	515.8	503.4	4,048
September 15, 2025	495	504.6	504.6	506	494.8	5,122
September 12, 2025	486.45	490.45	490.45	493.95	482.8	3,741
September 11, 2025	490.6	487.3	487.3	491.55	484.1	4,282
September 10, 2025	489.4	489.55	489.55	497.9	486.9	4,923
September 09, 2025	496.6	492.05	492.05	503.6	488.25	4,336
September 08, 2025	497.8	496.6	496.6	498.7	493	4,204
September 05, 2025	501.2	495.9	495.9	502.3	491.2	4,532
September 04, 2025	517.6	498.8	498.8	519.8	498.8	5,694
September 03, 2025	521.7	520.2	520.2	524.5	518.1	5,051
September 02, 2025	518.1	512.5	512.5	523.5	511.9	5,200
September 01, 2025	503.8	503.8	503.8	509.1	501.9	1,866
August 29, 2025	510.9	503.7	503.7	515.5	503.7	3,535
August 28, 2025	507.5	513	513	525.3	507	11,852
August 27, 2025	488.85	501.7	501.7	507.2	488.55	7,404
August 26, 2025	487	486	486	495.15	484.35	2,707
August 25, 2025	493.2	487.5	487.5	493.2	486.25	2,917
August 22, 2025	484.15	495.1	495.1	498.25	482.5	4,418
August 21, 2025	490	484.8	484.8	490.45	482.4	4,089
August 20, 2025	485.6	493.2	493.2	498.5	485	8,628
August 19, 2025	476.85	490.2	490.2	491.35	476	6,509
August 18, 2025	474	475.3	475.3	475.75	470	2,455
August 15, 2025	474.25	475.75	475.75	477.25	471.2	2,335
August 14, 2025	468.75	472.6	472.6	472.6	463.5	2,707
August 13, 2025	459.65	469.8	469.8	470.15	458.6	4,376
August 12, 2025	460.4	457.15	457.15	460.8	450.45	2,675
August 11, 2025	466.65	457.95	457.95	467.2	455.55	2,789
August 08, 2025	462.75	461.55	461.55	465	458.3	1,857
August 07, 2025	459.9	463.25	463.25	468.6	458.95	5,741
August 06, 2025	457.6	457.9	457.9	460.9	453.4	3,477
August 05, 2025	461.85	456.5	456.5	461.85	451.95	2,949
August 04, 2025	460	462.3	462.3	465.6	458.85	2,799
August 01, 2025	469.35	460.9	460.9	470.4	460.05	5,201
July 31, 2025	476.6	472.8	472.8	481	470.7	3,625
July 30, 2025	476.4	481	481	486.5	476	3,279
July 29, 2025	486.7	475.3	475.3	486.7	475.3	4,466
July 28, 2025	494.95	489.3	489.3	500	487.8	6,653
July 25, 2025	466.2	488.75	488.75	494.1	461	12,708
July 24, 2025	474.75	470.75	470.75	479.1	464	5,728
July 23, 2025	478.9	480.05	480.05	480.3	473.4	2,726
July 22, 2025	466.65	466.05	466.05	469.95	463.7	4,356
July 21, 2025	473.2	469	469	473.4	465.5	5,209
July 18, 2025	479.5	472.8	472.8	484.1	470.85	4,845
July 17, 2025	478.45	476.7	476.7	485.25	472.65	3,502
July 16, 2025	471.8	475.95	475.95	479.5	469.8	6,535
July 15, 2025	481	477.15	477.15	486	477.15	3,204
July 14, 2025	478.9	479.1	479.1	484.2	477.8	4,598
July 11, 2025	496.5	487.35	487.35	496.5	487.35	5,847
July 10, 2025	489.65	504.5	504.5	504.5	489.65	6,369
July 09, 2025	480.5	487.6	487.6	489.25	479.85	8,597
July 08, 2025	475.75	483	483	484.65	473	5,638
July 07, 2025	479.15	475.75	475.75	479.15	471.1	3,287

LVMH Moët Hennessy - Louis Vuitton, Société Européenne (MOH.DE) XETRA