IOB - Delayed Quote
EUR
LVMH Moët Hennessy - Louis Vuitton, Société Européenne (0HAU.IL)
400.50
+6.05
(+1.53%)
As of 9:56:44 AM GMT. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
392.05
400.70
392.05
400.30
400.30
6,838
Nov 2, 2026
384.00
395.15
376.50
394.30
394.30
119,967
Oct 30, 2026
386.83
389.35
385.05
385.83
385.83
49,487
Oct 29, 2026
387.40
390.25
381.45
384.17
384.17
132,306
Oct 28, 2026
390.23
390.90
385.00
385.77
385.77
101,967
Oct 27, 2026
383.83
389.35
382.45
388.70
388.70
150,972
Oct 26, 2026
384.65
390.50
384.00
386.83
386.83
415,727
Oct 23, 2026
387.00
388.00
380.10
383.10
383.10
38,245
Oct 22, 2026
387.10
389.05
380.00
388.10
388.10
34,403
Oct 21, 2026
387.20
389.80
384.55
387.92
387.92
308,953
Oct 20, 2026
393.27
394.05
386.00
387.58
387.58
380,774
Oct 19, 2026
389.52
391.35
385.95
388.65
388.65
48,068
Oct 16, 2026
396.52
399.60
393.15
397.63
397.63
41,263
Oct 15, 2026
392.77
398.35
391.55
396.45
396.45
523,752
Oct 14, 2026
386.45
393.50
384.00
390.27
390.27
33,400
Oct 13, 2026
383.88
390.40
375.70
383.42
383.42
108,336
Oct 12, 2026
382.40
386.00
379.80
384.48
384.48
122,654
Oct 9, 2026
382.00
385.95
379.60
380.48
380.48
357,318
Oct 8, 2026
387.05
388.40
380.90
382.13
382.13
249,741
Oct 7, 2026
383.52
388.85
380.10
388.15
388.15
166,713
Oct 6, 2026
384.45
386.45
381.25
384.63
384.63
402,373
Oct 5, 2026
378.83
386.95
376.90
381.02
381.02
164,079
Oct 2, 2026
376.92
383.70
373.30
379.17
379.17
58,658
Oct 1, 2026
386.88
398.40
379.05
380.33
380.33
171,998
Sep 30, 2026
395.05
398.20
390.00
390.55
390.55
176,919
Sep 29, 2026
399.20
401.00
392.00
395.23
395.23
61,000
Sep 28, 2026
399.35
401.20
392.25
399.25
399.25
595,183
Sep 25, 2026
401.45
402.34
395.04
396.83
396.83
101,806
Sep 24, 2026
397.92
401.70
395.75
397.55
397.55
112,817
Sep 23, 2026
403.55
409.30
396.40
396.73
396.73
74,196
Sep 22, 2026
404.05
409.85
401.15
402.92
402.92
298,428
Sep 21, 2026
402.10
409.60
400.00
406.55
406.55
527,608
Sep 18, 2026
410.00
411.00
401.50
402.77
402.77
758,617
Sep 17, 2026
412.50
416.00
409.55
411.70
411.70
326,811
Sep 16, 2026
406.00
414.15
403.05
410.85
410.85
254,309
Sep 15, 2026
412.65
414.30
404.67
408.42
408.42
502,986
Sep 14, 2026
410.15
417.60
406.25
416.80
416.80
54,172
Sep 11, 2026
408.48
420.05
407.30
415.10
415.10
194,997
Sep 10, 2026
411.00
411.95
405.25
407.55
407.55
52,592
Sep 9, 2026
421.40
425.20
409.05
413.58
413.58
703,838
Sep 8, 2026
429.73
435.35
425.65
427.50
427.50
53,407
Sep 7, 2026
428.35
432.75
423.80
430.85
430.85
158,719
Sep 4, 2026
431.30
434.95
423.05
429.35
429.35
252,517
Sep 3, 2026
436.25
437.70
425.40
429.10
429.10
318,062
Sep 2, 2026
443.27
441.75
437.62
439.10
439.10
61,471
Sep 1, 2026
452.77
454.60
442.56
443.73
443.73
77,357
Aug 28, 2026
450.00
460.95
449.75
459.60
459.60
236,644
Aug 27, 2026
451.25
452.00
445.05
446.90
446.90
323,585
Aug 26, 2026
453.52
457.80
452.65
454.05
454.05
18,801
Aug 25, 2026
461.00
463.25
449.54
451.92
451.92
24,185
Aug 24, 2026
452.73
459.85
451.60
459.83
459.83
70,928
Aug 21, 2026
444.00
456.35
442.75
452.58
452.58
129,875
Aug 20, 2026
447.00
457.05
443.10
444.63
444.63
37,940
Aug 19, 2026
449.40
457.05
446.95
455.10
455.10
24,268
Aug 18, 2026
446.05
453.45
441.80
448.10
448.10
144,514
Aug 17, 2026
456.00
461.05
444.70
446.80
446.80
22,188
Aug 14, 2026
459.00
470.20
457.30
458.50
458.50
494,343
Aug 13, 2026
466.00
479.30
460.00
462.50
462.50
321,736
Aug 12, 2026
480.00
478.20
460.35
463.85
463.85
41,221
Aug 11, 2026
478.90
486.30
478.40
478.83
478.83
55,420
Aug 10, 2026
479.27
487.40
466.00
482.77
482.77
190,563
Aug 7, 2026
486.00
483.50
478.20
479.98
479.98
347,601
Aug 6, 2026
478.10
488.00
481.45
483.50
483.50
9,115
Aug 5, 2026
482.98
493.95
471.10
479.65
479.65
87,919
Aug 4, 2026
490.98
485.55
475.10
484.33
484.33
57,545
Aug 3, 2026
476.00
496.35
474.50
489.30
489.30
20,039
Jul 31, 2026
478.00
478.05
467.80
475.88
475.88
18,704
Jul 30, 2026
473.00
478.25
463.30
471.58
471.58
122,518
Jul 29, 2026
474.00
486.00
465.35
466.52
466.52
31,426
Jul 28, 2026
469.00
481.15
451.90
471.27
471.27
199,918
Jul 27, 2026
468.77
469.20
462.75
465.77
465.77
245,670
Jul 24, 2026
453.52
461.70
449.50
461.05
461.05
64,853
Jul 23, 2026
471.00
471.35
453.25
453.85
453.85
42,956
Jul 22, 2026
476.00
479.45
470.80
476.48
476.48
294,573
Jul 21, 2026
482.00
493.75
476.68
479.70
479.70
25,043
Jul 20, 2026
490.13
494.50
484.35
488.60
488.60
343,413
Jul 17, 2026
498.98
502.50
491.35
493.60
493.60
19,016
Jul 16, 2026
484.70
510.00
491.00
501.15
501.15
69,719
Jul 15, 2026
500.00
500.90
481.40
493.15
493.15
48,695
Jul 14, 2026
488.00
486.05
475.35
484.08
484.08
151,032
Jul 13, 2026
484.98
494.20
486.00
491.23
491.23
10,442
Jul 10, 2026
488.70
507.30
483.40
488.15
488.15
300,146
Jul 9, 2026
484.98
493.65
484.85
493.40
493.40
6,315
Jul 8, 2026
491.55
503.50
480.25
484.52
484.52
125,071
Jul 7, 2026
490.00
501.90
494.65
496.02
496.02
209,594
Jul 6, 2026
495.65
503.70
489.25
490.13
490.13
117,509
Jul 3, 2026
494.00
512.80
488.10
495.02
495.02
18,366
Jul 2, 2026
480.00
502.10
470.00
497.52
497.52
13,844
Jul 1, 2026
481.38
483.00
471.50
482.27
482.27
104,184
Jun 30, 2026
490.10
491.60
478.75
484.38
484.38
123,570
Jun 29, 2026
494.13
497.40
488.40
492.85
492.85
157,330
Jun 26, 2026
492.98
503.00
483.65
494.58
494.58
145,747
Jun 25, 2026
492.00
499.82
487.45
493.30
493.30
27,245
Jun 24, 2026
494.98
497.95
482.05
493.60
493.60
732,188
Jun 23, 2026
480.60
484.90
470.00
483.90
483.90
360,552
Jun 22, 2026
500.00
501.40
481.35
484.00
484.00
540,662
Jun 19, 2026
511.08
516.30
499.25
502.63
502.63
214,376
Jun 18, 2026
506.00
517.20
505.07
517.25
517.25
139,483
Jun 17, 2026
521.38
526.50
509.20
510.45
510.45
214,876
Jun 16, 2026
512.58
523.70
509.90
521.00
521.00
219,502
Jun 15, 2026
537.05
537.20
514.20
515.20
515.20
111,987
Jun 12, 2026
508.00
508.20
505.30
506.00
506.00
10
Jun 11, 2026
486.00
508.30
484.45
493.25
493.25
79,004
Jun 10, 2026
496.98
497.75
485.55
489.60
489.60
171,998
Jun 9, 2026
480.00
496.10
470.90
492.05
492.05
119,952
Jun 8, 2026
470.00
486.70
470.65
483.50
483.50
792,502
Jun 5, 2026
474.45
484.90
474.70
478.83
478.83
23,611
Jun 4, 2026
460.52
479.95
454.55
471.70
471.70
62,781
Jun 3, 2026
479.27
475.25
460.85
462.58
462.58
51,195
Jun 2, 2026
476.98
479.70
463.20
473.80
473.80
559,405
Jun 1, 2026
473.00
485.40
465.60
468.63
468.63
34,682
May 29, 2026
486.30
497.95
473.05
481.25
481.25
160,409
May 28, 2026
480.00
486.55
473.95
481.63
481.63
215,317
May 27, 2026
472.40
493.20
473.55
484.67
484.67
648,714
May 26, 2026
476.20
477.45
469.20
469.52
469.52
556,007
May 22, 2026
482.20
490.05
470.00
472.13
472.13
120,696
May 21, 2026
472.00
480.65
468.80
474.45
474.45
330,247
May 20, 2026
466.00
479.05
459.00
474.35
474.35
405,675
May 19, 2026
456.25
465.90
454.60
461.58
461.58
374,908
May 18, 2026
445.63
461.20
437.30
456.15
456.15
496,010
May 15, 2026
456.10
459.85
452.95
453.77
453.77
457,848
May 14, 2026
460.00
462.40
453.85
460.77
460.77
29,270
May 13, 2026
450.67
454.40
444.85
453.15
453.15
541,498
May 12, 2026
455.00
460.40
450.00
452.83
452.83
96,207
May 11, 2026
471.45
485.45
450.00
451.70
451.70
372,852
May 8, 2026
474.00
483.40
465.00
471.83
471.83
1,656,998
May 7, 2026
478.50
493.35
476.75
478.27
478.27
476,983
May 6, 2026
451.20
479.90
449.00
474.98
474.98
45,725
May 5, 2026
440.00
453.10
441.25
448.27
448.27
624,357
May 1, 2026
449.13
449.13
449.13
449.13
449.13
-
Apr 30, 2026
445.00
451.80
440.00
449.13
449.13
2,443,901
Apr 29, 2026
452.52
457.60
445.00
447.30
447.30
2,179,928
Apr 28, 2026
7.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
464.77
464.55
454.72
457.98
457.98
267,481
Apr 27, 2026
474.00
474.25
466.45
467.13
459.63
77,281
Apr 24, 2026
470.05
474.85
464.30
472.90
465.31
449,749
Apr 23, 2026
470.15
477.60
468.20
476.85
469.19
235,321
Apr 22, 2026
482.98
488.75
473.70
476.17
468.53
398,518
Apr 21, 2026
490.98
505.90
485.97
488.52
480.68
1,759,060
Apr 20, 2026
488.90
492.60
484.50
488.00
480.16
382,201
Apr 17, 2026
485.75
503.70
483.50
497.38
489.39
214,626
Apr 16, 2026
481.85
489.95
482.05
484.20
476.43
248,365
Apr 15, 2026
478.98
483.45
468.05
480.38
472.66
207,325
Apr 14, 2026
474.52
487.35
466.75
486.08
478.27
351,727
Apr 13, 2026
476.58
481.75
473.00
480.23
472.51
133,475
Apr 10, 2026
487.25
492.80
483.30
484.55
476.77
480,519
Apr 9, 2026
491.75
507.90
475.80
483.02
475.27
625,978
Apr 8, 2026
494.80
505.40
472.25
500.45
492.41
194,034
Apr 7, 2026
475.00
481.65
464.75
465.85
458.37
140,643
Apr 2, 2026
467.45
477.50
458.30
469.77
462.23
34,817
Apr 1, 2026
472.00
478.45
465.55
471.55
463.98
724,160
Mar 31, 2026
462.10
466.95
459.40
463.15
455.71
16,940
Mar 30, 2026
455.73
463.65
454.65
463.20
455.76
69,143
Mar 27, 2026
457.00
459.75
453.25
455.17
447.87
124,794
Mar 26, 2026
450.00
465.90
438.40
458.65
451.29
149,097
Mar 25, 2026
465.00
468.00
452.65
461.50
454.09
216,030
Mar 24, 2026
470.40
483.15
456.85
459.55
452.17
217,496
Mar 23, 2026
451.05
480.70
451.00
465.40
457.93
176,492
Mar 20, 2026
464.00
468.75
453.73
454.27
446.98
122,837
Mar 19, 2026
461.52
465.00
458.90
460.15
452.76
161,699
Mar 18, 2026
475.00
483.00
464.60
468.35
460.83
82,194
Mar 17, 2026
484.98
494.10
470.90
471.45
463.88
157,303
Mar 16, 2026
476.67
480.65
468.05
478.80
471.11
150,908
Mar 13, 2026
490.00
493.10
470.70
474.80
467.18
127,980
Mar 12, 2026
494.98
497.45
490.50
494.88
486.93
125,318
Mar 11, 2026
500.00
504.60
497.75
499.80
491.78
315,427
Mar 10, 2026
505.55
512.30
498.75
503.92
495.83
126,858
Mar 9, 2026
492.02
500.20
488.00
496.08
488.11
59,725
Mar 6, 2026
510.40
519.50
496.85
500.25
492.22
55,141
Mar 5, 2026
500.00
510.30
498.00
503.33
495.24
100,653
Mar 4, 2026
512.20
509.90
498.90
507.65
499.50
46,225
Mar 3, 2026
510.00
513.60
496.60
499.80
491.78
396,467
Mar 2, 2026
506.00
528.80
514.30
521.55
513.18
56,665
Feb 27, 2026
549.05
550.00
538.80
546.40
537.63
222,374
Feb 26, 2026
548.00
558.65
548.60
552.80
543.92
81,257
Feb 25, 2026
570.00
568.20
549.30
552.45
543.58
23,837
Feb 24, 2026
554.00
569.00
460.06
560.95
551.94
221,992
Feb 23, 2026
560.00
569.50
537.00
559.20
550.22
198,352
Feb 20, 2026
546.80
559.00
540.80
555.30
546.38
150,187
Feb 19, 2026
529.05
533.60
523.50
530.15
521.64
365,519
Feb 18, 2026
528.40
534.50
518.50
533.85
525.28
177,871
Feb 17, 2026
514.50
529.00
505.90
526.95
518.49
46,400
Feb 16, 2026
522.00
527.70
502.20
518.65
510.32
1,261,867
Feb 13, 2026
524.00
525.00
512.00
513.05
504.81
329,763
Feb 12, 2026
532.20
546.70
524.30
525.15
516.72
173,335
Feb 11, 2026
537.05
538.20
525.10
526.75
518.29
184,804
Feb 10, 2026
535.05
552.80
527.20
538.40
529.76
258,534
Feb 9, 2026
535.55
539.80
532.40
535.10
526.51
216,992
Feb 6, 2026
534.90
538.60
527.30
536.70
528.08
93,026
Feb 5, 2026
538.10
543.00
532.00
535.00
526.41
40,588
Feb 4, 2026
531.05
537.40
527.70
533.25
524.69
35,694
Feb 3, 2026
543.35
543.40
523.00
527.95
519.47
524,859
Feb 2, 2026
546.90
549.00
532.70
542.25
533.54
124,549
Jan 30, 2026
547.05
551.20
542.00
548.25
539.45
19,184
Jan 29, 2026
542.80
551.40
540.70
542.80
534.08
407,841
Jan 28, 2026
569.85
567.10
535.40
545.45
536.69
738,998
Jan 27, 2026
585.85
593.30
571.70
589.55
580.08
86,530
Jan 26, 2026
589.55
593.50
585.30
590.80
581.31
111,996
Jan 23, 2026
593.05
596.50
586.60
590.30
580.82
14,766
Jan 22, 2026
598.40
598.00
590.00
595.55
585.99
764,707
Jan 21, 2026
575.05
587.00
575.20
585.10
575.71
42,426
Jan 20, 2026
575.75
580.10
564.20
570.95
561.78
199,682
Jan 19, 2026
588.50
590.20
580.00
581.25
571.92
83,907
Jan 16, 2026
625.05
627.30
602.40
606.90
597.16
326,713
Jan 15, 2026
642.60
657.00
622.60
627.70
617.62
108,239
Jan 14, 2026
640.00
651.90
635.60
636.90
626.67
50,993
Jan 13, 2026
644.00
657.00
630.00
647.10
636.71
7,742
Jan 12, 2026
652.50
654.00
643.60
648.75
638.33
356,167
Jan 9, 2026
629.05
654.20
635.10
649.40
638.97
47,982
Jan 8, 2026
624.00
637.00
622.30
633.40
623.23
90,450
Jan 7, 2026
642.50
644.90
619.50
632.50
622.34
55,081
Jan 6, 2026
638.70
646.90
631.70
645.85
635.48
58,331
Jan 5, 2026
642.60
649.10
635.70
641.70
631.40
277,255
Jan 2, 2026
640.00
646.10
622.70
640.45
630.17
12,402
Dec 31, 2025
633.55
645.00
635.10
640.80
630.51
2,413
Dec 30, 2025
631.45
641.40
624.50
640.30
630.02
3,112
Dec 29, 2025
632.50
635.50
629.30
635.15
624.95
54,074
Dec 24, 2025
632.30
634.80
629.10
633.70
623.53
1,829
Dec 23, 2025
627.65
639.60
611.20
627.90
617.82
213,123
Dec 22, 2025
630.00
634.80
625.70
627.85
617.77
85,525
Dec 19, 2025
628.00
640.00
621.40
634.75
624.56
446,090
Dec 18, 2025
629.55
654.90
611.80
638.70
628.45
188,821
Dec 17, 2025
635.05
636.00
624.60
630.45
620.33
295,524
Dec 16, 2025
621.05
637.90
622.10
637.75
627.51
1,313,448
Dec 15, 2025
626.40
636.60
625.00
626.20
616.15
121,492
Dec 12, 2025
625.25
632.10
620.10
625.45
615.41
163,551
Dec 11, 2025
625.05
630.70
618.80
626.60
616.54
353,312
Dec 10, 2025
615.05
624.40
213.20
618.20
608.27
304,488
Dec 9, 2025
622.50
624.00
614.80
616.20
606.31
167,957
Dec 8, 2025
622.50
626.90
619.00
621.15
611.18
398,890
Dec 5, 2025
630.70
631.20
621.90
625.20
615.16
6,869
Dec 4, 2025
634.80
634.70
630.90
633.70
623.53
202,127
Dec 3, 2025
631.35
655.00
624.80
631.55
621.41
17,427
Dec 2, 2025
5.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
638.00
646.80
632.20
635.30
625.10
52,266
Dec 1, 2025
634.60
646.30
632.70
644.50
628.74
271,347
Nov 28, 2025
628.00
637.20
627.80
636.40
620.84
87,353
Nov 27, 2025
625.35
628.80
621.90
627.80
612.45
808,909
Nov 26, 2025
623.05
628.00
617.90
625.10
609.81
503,947
Nov 25, 2025
621.15
623.60
613.80
619.65
604.50
313,075
Nov 24, 2025
630.30
630.90
620.70
621.55
606.35
1,193,891
Nov 21, 2025
611.05
622.40
594.40
621.70
606.50
1,049,756
Nov 20, 2025
615.05
626.80
612.00
618.50
603.38
29,628
Nov 19, 2025
608.60
626.10
602.80
611.45
596.50
91,687
Nov 18, 2025
614.00
618.40
605.50
608.95
594.06
21,275
Nov 17, 2025
631.35
637.40
620.30
624.50
609.23
273,686
Nov 14, 2025
633.05
643.80
628.55
637.25
621.67
71,791
Nov 13, 2025
650.00
654.50
635.90
638.15
622.55
477,561
Nov 12, 2025
637.05
650.30
635.60
648.40
632.55
317,462
Nov 11, 2025
620.70
639.10
621.20
632.25
616.79
187,628
Nov 10, 2025
616.10
619.00
611.20
619.25
604.11
93,638
Nov 7, 2025
602.70
618.10
592.70
602.65
587.91
55,923
Nov 6, 2025
609.15
616.90
598.50
599.40
584.74
24,747
Nov 5, 2025
598.20
617.50
591.10
614.65
599.62
111,940
Nov 4, 2025
610.00
612.50
602.00
609.95
595.04
10,849
Nov 3, 2025
612.70
628.00
609.50
617.10
602.01
73,730
