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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	480.65	477.8	477.8	480.75	475.05	6,049
July 03, 2025	493.8	486.4	486.4	493.8	485.6	6,695
July 02, 2025	475.1	488.5	488.5	492.7	466.65	12,161
July 01, 2025	447.8	468.7	468.7	468.95	447.25	6,557
June 30, 2025	449.7	445	445	452.9	445	4,757
June 27, 2025	442.9	449.1	449.1	449.1	442	2,382
June 26, 2025	447	437.15	437.15	449.2	436.6	8,342
June 25, 2025	453	444.95	444.95	455.95	443.75	3,920
June 24, 2025	464.85	453.45	453.45	465	450.4	4,665
June 23, 2025	445.6	450.2	450.2	451.35	444.1	9,920
June 20, 2025	453.95	449.75	449.75	456.1	448.85	4,962
June 19, 2025	458.25	452.95	452.95	458.6	450.95	5,326
June 18, 2025	461.85	463.8	463.8	465.65	460.25	3,556
June 17, 2025	463.7	460.6	460.6	467.1	459.4	3,938
June 16, 2025	466.3	467.7	467.7	469.2	462.75	6,690

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