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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	646.8	646.4	646.6	652.5	644.3	3,355
January 12, 2026	648.3	647.5	647.5	653.7	643.3	2,066
January 09, 2026	638.9	651.8	651.8	654	638.9	3,588
January 08, 2026	623.2	635.1	635.1	636.6	622.6	1,890
January 07, 2026	638.4	629	629	639.3	620.2	3,786
January 06, 2026	638.4	645.3	645.3	647	632	2,605
January 05, 2026	641.4	641.6	641.6	647.7	635.7	3,031
January 02, 2026	641.8	641.6	641.6	646.1	639.2	2,450
December 30, 2025	631	636.9	636.9	637.4	631	1,294
December 29, 2025	632.7	633.4	633.4	635.7	629.2	3,010
December 23, 2025	625.6	627.5	627.5	630.2	625.6	676
December 22, 2025	631.9	627.5	627.5	634.5	626.6	1,128
December 19, 2025	632.3	632	632	639.1	631.8	3,959
December 18, 2025	628.4	635.2	635.2	639.9	627.5	1,624
December 17, 2025	632	630.5	630.5	632.7	624.4	2,405
December 16, 2025	625.9	637.7	637.7	637.7	625.7	2,110
December 15, 2025	630.4	629.2	629.2	636.5	624.9	1,795
December 12, 2025	625.4	625.6	625.6	629.5	621.5	1,385
December 11, 2025	627.3	626.2	626.2	630.1	620.6	2,090
December 10, 2025	614	618.6	618.6	624.6	611.5	2,152
December 09, 2025	623.2	616.5	616.5	623.2	615.1	1,270
December 08, 2025	624.1	623	623	625	619.2	1,272
December 05, 2025	627	627.5	627.5	630	621.8	3,240
December 04, 2025	631.7	632.9	632.9	634.7	630.9	1,565
December 03, 2025	631.1	630.8	630.8	633.5	624.5	2,264
December 02, 2025	636.5	636.4	636.4	646.4	632.3	2,620
December 01, 2025	637.2	644.1	638.6	646	635.6	1,970
November 28, 2025	630.7	636.7	631.26	640	628	1,385
November 27, 2025	624.7	627.9	622.54	628.9	622	930
November 26, 2025	626.6	625.8	625.8	627.5	618.9	1,133
November 25, 2025	620	619.6	619.6	622.7	614.3	1,629
November 24, 2025	628.1	621.7	621.7	628.1	621.1	1,666
November 21, 2025	612.7	622.6	622.6	622.6	611.1	1,937
November 20, 2025	619.5	618.6	618.6	626.2	612.3	2,839
November 19, 2025	608.9	610.1	610.1	614.3	604.5	2,622
November 18, 2025	615.8	610.7	610.7	617.6	606.2	8,032
November 17, 2025	633	624.6	624.6	633.4	620.4	3,753
November 14, 2025	633.8	636.3	636.3	643.7	629.2	3,089
November 13, 2025	653.5	637.3	637.3	653.5	636	4,187
November 12, 2025	636.9	646.8	646.8	650	636.3	4,317
November 11, 2025	624.2	632.3	632.3	639	624.2	3,425
November 10, 2025	613.5	618	618	620.1	611.7	2,889
November 07, 2025	602.6	601.8	601.8	606.2	600.8	6,223
November 06, 2025	610.1	599.9	599.9	617.1	598.5	2,371
November 05, 2025	598.6	612.7	612.7	617.3	597.6	2,476
November 04, 2025	610	610.6	610.6	611.5	601.4	4,423
November 03, 2025	610.3	616.6	616.6	621.5	609.7	3,000
October 31, 2025	608.3	612	612	613.4	606.9	1,487
October 30, 2025	615.7	610.5	610.5	618.3	605.6	3,258
October 29, 2025	613.6	618.3	618.3	620	612	2,898
October 28, 2025	607.1	614.5	614.5	616.8	607.1	3,986
October 27, 2025	611.7	610.9	610.9	612.3	603.1	3,154
October 24, 2025	620.2	612.6	612.6	623.4	609	4,050
October 23, 2025	623.5	620.2	620.2	631.4	620.2	5,071
October 22, 2025	609.8	619.4	619.4	621.3	609.4	4,047
October 21, 2025	609.9	616.9	616.9	619.1	609.9	2,791
October 20, 2025	606.2	611.7	611.7	614.3	605.4	6,873
October 17, 2025	595.8	605.8	605.8	607.7	594.5	6,891
October 16, 2025	596.1	602.1	602.1	607.9	595.8	9,931
October 15, 2025	594.4	597.9	597.9	611.8	586.2	32,660

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