Frankfurt - Delayed Quote
EUR
LVMH Moët Hennessy - Louis Vuitton, Société Européenne (MOH.F)
398.45
+5.55
(+1.41%)
As of 10:41:04 AM GMT+1. 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
390.75
400.10
390.75
400.10
400.10
605
Nov 2, 2026
387.70
394.55
384.45
392.90
392.90
564
Oct 30, 2026
384.05
388.15
384.05
387.50
387.50
557
Oct 29, 2026
385.30
389.50
381.85
383.90
383.90
620
Oct 28, 2026
387.45
389.05
385.70
389.05
389.05
625
Oct 27, 2026
385.15
388.75
383.00
388.40
388.40
1,049
Oct 26, 2026
387.10
390.25
385.55
385.80
385.80
464
Oct 23, 2026
388.55
389.30
380.20
383.90
383.90
706
Oct 22, 2026
387.80
389.20
380.60
388.55
388.55
994
Oct 21, 2026
389.40
391.30
385.00
391.30
391.30
827
Oct 20, 2026
387.60
390.45
386.40
390.25
390.25
467
Oct 19, 2026
396.35
396.35
386.85
388.25
388.25
1,183
Oct 16, 2026
398.95
399.35
394.10
394.95
394.95
695
Oct 15, 2026
386.10
398.00
386.10
396.45
396.45
880
Oct 14, 2026
385.20
391.25
385.20
387.10
387.10
816
Oct 13, 2026
375.20
385.65
370.70
384.55
384.55
1,197
Oct 12, 2026
384.15
385.75
371.15
372.10
372.10
2,001
Oct 9, 2026
384.35
385.00
380.00
381.90
381.90
620
Oct 8, 2026
387.50
387.50
381.35
382.35
382.35
836
Oct 7, 2026
383.70
390.60
380.60
390.60
390.60
1,560
Oct 6, 2026
384.80
386.55
382.35
386.45
386.45
1,499
Oct 5, 2026
384.00
387.00
377.35
383.40
383.40
1,980
Oct 2, 2026
383.90
383.90
377.80
380.50
380.50
1,249
Oct 1, 2026
390.00
390.50
379.40
382.05
382.05
2,665
Sep 30, 2026
397.40
398.05
390.20
390.20
390.20
594
Sep 29, 2026
400.55
400.55
394.00
394.00
394.00
927
Sep 28, 2026
399.15
401.45
392.60
401.40
401.40
1,122
Sep 25, 2026
401.10
401.10
395.85
400.05
400.05
711
Sep 24, 2026
396.20
400.95
396.00
399.60
399.60
1,705
Sep 23, 2026
403.00
408.65
395.70
397.20
397.20
1,351
Sep 22, 2026
401.75
407.95
401.75
407.30
407.30
1,335
Sep 21, 2026
405.60
408.85
401.50
408.05
408.05
1,478
Sep 18, 2026
410.75
413.30
400.00
402.95
402.95
1,057
Sep 17, 2026
412.35
415.35
410.95
412.25
412.25
634
Sep 16, 2026
407.10
412.05
403.50
409.10
409.10
756
Sep 15, 2026
418.15
418.15
405.00
407.40
407.40
1,183
Sep 14, 2026
414.20
419.75
408.40
417.85
417.85
808
Sep 11, 2026
407.45
419.75
407.45
415.70
415.70
859
Sep 10, 2026
408.95
411.10
405.75
406.40
406.40
1,406
Sep 9, 2026
424.45
424.70
409.20
411.65
411.65
2,877
Sep 8, 2026
430.85
433.00
424.70
424.70
424.70
804
Sep 7, 2026
429.65
432.00
424.10
431.15
431.15
478
Sep 4, 2026
433.00
433.60
428.50
430.75
430.75
1,004
Sep 3, 2026
440.30
440.30
426.70
432.10
432.10
1,081
Sep 2, 2026
445.55
445.55
436.00
442.05
442.05
2,110
Sep 1, 2026
453.55
453.55
443.65
446.80
446.80
2,067
Aug 31, 2026
459.15
459.15
453.30
453.40
453.40
326
Aug 28, 2026
450.15
460.80
450.15
459.25
459.25
614
Aug 27, 2026
454.45
454.45
445.55
447.85
447.85
1,523
Aug 26, 2026
452.85
457.05
452.85
454.25
454.25
481
Aug 25, 2026
460.10
460.10
450.85
451.50
451.50
822
Aug 24, 2026
454.80
460.05
452.65
459.95
459.95
1,006
Aug 21, 2026
447.10
453.00
443.80
452.55
452.55
630
Aug 20, 2026
457.25
457.25
444.00
444.00
444.00
759
Aug 19, 2026
449.55
455.95
449.05
455.30
455.30
300
Aug 18, 2026
447.70
451.00
447.30
448.00
448.00
1,127
Aug 17, 2026
460.65
462.05
445.00
448.75
448.75
1,653
Aug 14, 2026
463.05
463.85
457.40
462.75
462.75
676
Aug 13, 2026
465.70
468.00
461.05
462.20
462.20
605
Aug 12, 2026
481.05
481.05
461.45
468.15
468.15
1,014
Aug 11, 2026
482.70
485.60
478.45
479.15
479.15
553
Aug 10, 2026
482.85
485.00
479.30
482.95
482.95
290
Aug 7, 2026
481.00
482.20
478.95
480.15
480.15
324
Aug 6, 2026
480.35
486.00
480.35
482.15
482.15
295
Aug 5, 2026
488.55
488.55
473.70
478.75
478.75
820
Aug 4, 2026
490.55
490.55
475.90
485.55
485.55
1,187
Aug 3, 2026
481.05
494.25
481.05
487.05
487.05
1,372
Jul 31, 2026
477.00
478.70
472.75
476.60
476.60
567
Jul 30, 2026
469.40
477.00
464.20
473.25
473.25
425
Jul 29, 2026
473.75
476.85
468.15
476.30
476.30
1,456
Jul 28, 2026
464.45
474.45
455.00
473.30
473.30
958
Jul 27, 2026
466.85
468.05
452.00
460.70
460.70
781
Jul 24, 2026
455.60
465.00
449.70
465.00
465.00
1,500
Jul 23, 2026
470.05
471.90
454.85
456.70
456.70
663
Jul 22, 2026
482.45
482.45
471.90
472.75
472.75
547
Jul 21, 2026
487.75
487.75
478.25
479.50
479.50
295
Jul 20, 2026
494.85
494.85
484.50
486.50
486.50
524
Jul 17, 2026
498.90
502.00
492.30
494.75
494.75
445
Jul 16, 2026
494.60
502.10
492.20
501.10
501.10
581
Jul 15, 2026
493.00
500.00
483.85
494.35
494.35
701
Jul 14, 2026
488.65
488.65
476.45
483.80
483.80
425
Jul 13, 2026
484.05
493.35
483.70
488.60
488.60
688
Jul 10, 2026
492.90
493.25
488.40
488.40
488.40
700
Jul 9, 2026
490.05
493.45
486.95
493.20
493.20
593
Jul 8, 2026
493.10
493.10
480.75
487.60
487.60
977
Jul 7, 2026
491.40
501.70
491.40
496.65
496.65
346
Jul 6, 2026
494.25
502.90
489.95
491.85
491.85
672
Jul 3, 2026
500.50
502.50
490.95
497.70
497.70
622
Jul 2, 2026
480.40
501.80
480.00
497.75
497.75
442
Jul 1, 2026
482.90
483.25
471.55
482.90
482.90
498
Jun 30, 2026
495.30
495.30
479.40
483.65
483.65
361
Jun 29, 2026
499.20
499.20
488.85
494.35
494.35
286
Jun 26, 2026
489.85
495.60
489.10
493.30
493.30
469
Jun 25, 2026
493.60
498.80
488.35
494.25
494.25
772
Jun 24, 2026
481.00
494.30
481.00
490.00
490.00
686
Jun 23, 2026
477.95
484.55
477.95
481.70
481.70
176
Jun 22, 2026
500.90
500.90
480.25
480.25
480.25
1,702
Jun 19, 2026
504.00
514.70
499.00
499.00
499.00
184
Jun 18, 2026
507.90
517.50
507.90
513.00
513.00
1,231
Jun 17, 2026
521.50
522.90
505.00
505.00
505.00
621
Jun 16, 2026
516.10
523.00
511.50
520.50
520.50
543
Jun 15, 2026
522.70
535.00
516.50
517.00
517.00
796
Jun 12, 2026
499.25
520.90
499.25
513.70
513.70
1,383
Jun 11, 2026
485.10
505.50
485.05
501.60
501.60
1,287
Jun 10, 2026
490.55
496.30
484.35
485.90
485.90
965
Jun 9, 2026
480.95
495.75
480.95
490.45
490.45
530
Jun 8, 2026
473.05
486.25
473.00
482.75
482.75
1,018
Jun 5, 2026
474.65
483.70
474.65
477.85
477.85
440
Jun 4, 2026
460.20
478.05
460.20
474.70
474.70
226
Jun 3, 2026
474.90
474.90
460.00
460.35
460.35
944
Jun 2, 2026
472.75
477.90
472.70
477.90
477.90
336
Jun 1, 2026
476.85
480.70
468.00
470.05
470.05
1,106
May 29, 2026
482.50
490.50
477.10
477.60
477.60
293
May 28, 2026
480.20
482.20
474.40
481.95
481.95
659
May 27, 2026
469.85
491.85
469.85
486.25
486.25
812
May 26, 2026
480.00
480.10
468.25
469.45
469.45
763
May 25, 2026
482.00
484.90
473.00
473.00
473.00
187
May 22, 2026
478.45
483.35
471.00
471.00
471.00
502
May 21, 2026
470.60
478.55
469.55
477.95
477.95
613
May 20, 2026
459.30
473.85
459.30
470.75
470.75
473
May 19, 2026
456.85
465.00
456.85
463.25
463.25
1,059
May 18, 2026
456.00
458.50
445.30
456.30
456.30
766
May 15, 2026
456.55
456.55
453.30
455.50
455.50
663
May 14, 2026
456.40
461.25
456.15
460.35
460.35
385
May 13, 2026
457.75
457.75
445.40
453.15
453.15
946
May 12, 2026
452.70
457.10
451.65
455.50
455.50
747
May 11, 2026
470.15
471.20
450.60
457.40
457.40
896
May 8, 2026
474.45
476.80
471.90
471.90
471.90
889
May 7, 2026
481.95
491.75
471.15
471.40
471.40
722
May 6, 2026
455.45
478.65
455.45
476.00
476.00
615
May 5, 2026
448.80
451.95
441.45
450.50
450.50
1,262
May 4, 2026
454.95
455.70
444.45
447.55
447.55
1,120
Apr 30, 2026
447.90
453.05
440.60
453.05
453.05
556
Apr 29, 2026
458.15
458.15
446.05
449.60
449.60
1,445
Apr 28, 2026
7.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
465.30
465.30
454.70
457.00
457.00
639
Apr 27, 2026
475.70
475.70
467.15
470.90
463.40
602
Apr 24, 2026
472.65
478.10
464.40
478.10
470.49
1,197
Apr 23, 2026
475.95
475.95
469.70
472.45
464.93
188
Apr 22, 2026
488.05
490.05
474.65
477.40
469.80
350
Apr 21, 2026
493.25
495.75
485.40
486.15
478.41
400
Apr 20, 2026
495.65
495.65
486.70
492.90
485.05
1,532
Apr 17, 2026
486.55
500.90
483.80
497.80
489.87
1,030
Apr 16, 2026
487.80
488.75
483.00
483.00
475.31
480
Apr 15, 2026
478.30
486.00
469.50
483.25
475.55
790
Apr 14, 2026
471.25
486.45
469.65
484.55
476.83
873
Apr 13, 2026
475.65
481.55
461.00
464.85
457.45
577
Apr 10, 2026
486.10
492.70
480.50
482.00
474.32
403
Apr 9, 2026
497.65
498.00
476.55
488.55
480.77
701
Apr 8, 2026
499.90
504.00
495.60
498.00
490.07
699
Apr 7, 2026
471.40
481.20
465.60
474.00
466.45
812
Apr 2, 2026
465.05
474.05
462.45
471.05
463.55
670
Apr 1, 2026
478.00
479.75
466.05
471.80
464.29
1,651
Mar 31, 2026
467.70
474.90
459.90
474.90
467.34
380
Mar 30, 2026
454.25
465.75
454.25
461.95
454.59
1,305
Mar 27, 2026
461.90
461.90
454.35
454.55
447.31
619
Mar 26, 2026
460.00
466.55
457.95
466.50
459.07
422
Mar 25, 2026
467.75
468.50
458.50
464.10
456.71
780
Mar 24, 2026
464.50
470.30
458.00
461.20
453.85
879
Mar 23, 2026
451.85
477.50
450.35
468.05
460.60
2,567
Mar 20, 2026
467.00
467.00
454.05
455.00
447.75
730
Mar 19, 2026
466.60
466.60
459.40
460.10
452.77
1,189
Mar 18, 2026
476.70
477.55
465.00
467.00
459.56
1,213
Mar 17, 2026
478.45
478.45
471.00
474.25
466.70
724
Mar 16, 2026
477.05
485.50
468.25
483.40
475.70
1,996
Mar 13, 2026
491.20
492.40
472.30
479.60
471.96
1,537
Mar 12, 2026
494.40
499.10
491.00
494.35
486.48
547
Mar 11, 2026
501.90
504.20
498.00
499.00
491.05
522
Mar 10, 2026
505.40
510.60
500.80
502.60
494.60
1,054
Mar 9, 2026
476.70
501.00
472.95
501.00
493.02
1,028
Mar 6, 2026
510.50
510.50
497.60
502.30
494.30
389
Mar 5, 2026
507.50
510.40
499.45
504.00
495.97
1,310
Mar 4, 2026
499.70
509.70
499.70
509.50
501.39
954
Mar 3, 2026
517.00
517.00
499.35
510.40
502.27
1,628
Mar 2, 2026
522.90
527.40
512.40
519.70
511.42
743
Feb 27, 2026
552.70
552.70
539.30
539.30
530.71
1,042
Feb 26, 2026
550.30
558.50
550.30
553.80
544.98
948
Feb 25, 2026
563.60
563.60
550.70
551.00
542.22
516
Feb 24, 2026
557.50
565.50
553.30
564.50
555.51
1,183
Feb 23, 2026
551.80
568.70
551.80
556.60
547.74
1,565
Feb 20, 2026
532.30
557.40
532.30
557.40
548.52
2,340
Feb 19, 2026
533.50
534.00
523.80
532.30
523.82
955
Feb 18, 2026
529.90
536.30
523.40
536.30
527.76
651
Feb 17, 2026
517.70
530.30
517.70
530.30
521.85
500
Feb 16, 2026
514.30
523.90
514.30
523.90
515.56
813
Feb 13, 2026
525.40
525.40
512.80
517.30
509.06
791
Feb 12, 2026
529.40
532.30
521.90
522.20
513.88
746
Feb 11, 2026
535.10
536.90
525.90
527.50
519.10
2,020
Feb 10, 2026
535.10
542.70
528.80
539.20
530.61
1,089
Feb 9, 2026
536.30
536.80
532.70
532.70
524.22
660
Feb 6, 2026
534.40
538.40
528.10
536.30
527.76
571
Feb 5, 2026
534.10
541.50
533.20
536.00
527.46
1,082
Feb 4, 2026
527.40
537.10
527.40
532.80
524.31
1,072
Feb 3, 2026
540.20
544.00
519.70
526.30
517.92
2,339
Feb 2, 2026
541.50
547.00
538.90
540.70
532.09
1,239
Jan 30, 2026
547.20
549.90
545.00
546.10
537.40
469
Jan 29, 2026
544.00
550.80
540.10
548.90
540.16
1,343
Jan 28, 2026
564.90
565.00
536.90
541.80
533.17
3,704
Jan 27, 2026
589.60
595.40
570.00
572.00
562.89
678
Jan 26, 2026
589.20
591.20
585.50
588.80
579.42
772
Jan 23, 2026
596.90
596.90
587.00
590.70
581.29
235
Jan 22, 2026
597.90
604.60
590.10
597.10
587.59
2,280
Jan 21, 2026
566.60
599.00
566.60
598.00
588.48
1,286
Jan 20, 2026
574.50
576.00
560.00
561.60
552.66
2,331
Jan 19, 2026
587.00
587.30
579.10
579.10
569.88
2,009
Jan 16, 2026
625.10
625.10
604.50
607.50
597.82
1,145
Jan 15, 2026
645.60
652.10
623.80
627.70
617.70
686
Jan 14, 2026
645.90
649.70
633.00
633.80
623.71
1,499
Jan 13, 2026
649.30
651.90
644.20
644.20
633.94
393
Jan 12, 2026
649.20
654.00
644.10
650.10
639.75
541
Jan 9, 2026
637.70
653.30
637.70
652.90
642.50
1,006
Jan 8, 2026
626.60
637.40
623.70
637.40
627.25
817
Jan 7, 2026
643.50
643.50
620.50
630.50
620.46
2,454
Jan 6, 2026
641.10
646.40
633.80
645.60
635.32
424
Jan 5, 2026
642.50
646.60
636.30
638.50
628.33
949
Jan 2, 2026
640.30
645.40
639.50
644.80
634.53
478
Dec 30, 2025
632.00
637.30
631.40
637.00
626.85
249
Dec 29, 2025
631.30
634.80
630.70
631.90
621.84
342
Dec 23, 2025
625.30
630.00
625.30
625.40
615.44
919
Dec 22, 2025
627.70
632.80
625.00
625.00
615.05
606
Dec 19, 2025
634.20
638.90
631.10
631.10
621.05
1,853
Dec 18, 2025
630.80
639.90
627.60
635.00
624.89
623
Dec 17, 2025
637.50
637.50
625.30
629.80
619.77
695
Dec 16, 2025
623.50
637.60
621.70
637.60
627.44
779
Dec 15, 2025
624.00
636.10
623.10
628.80
618.79
712
Dec 12, 2025
626.60
627.50
621.90
627.50
617.51
241
Dec 11, 2025
619.70
629.40
619.70
626.80
616.82
938
Dec 10, 2025
614.80
623.80
611.90
623.80
613.86
672
Dec 9, 2025
625.10
625.10
614.80
614.80
605.01
808
Dec 8, 2025
627.80
627.80
620.80
623.70
613.77
338
Dec 5, 2025
633.90
635.00
622.20
628.30
618.29
542
Dec 4, 2025
630.20
634.20
630.00
630.40
620.36
684
Dec 3, 2025
635.90
635.90
625.00
630.70
620.65
292
Dec 2, 2025
5.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
636.50
646.60
632.90
639.50
629.31
923
Dec 1, 2025
632.10
646.00
632.10
642.90
627.25
804
Nov 28, 2025
628.40
637.40
627.70
637.40
621.88
1,073
Nov 27, 2025
623.10
628.20
623.10
626.40
611.15
411
Nov 26, 2025
621.30
627.10
617.90
623.60
608.42
1,208
Nov 25, 2025
620.60
623.00
614.50
616.30
601.30
706
Nov 24, 2025
625.70
628.50
621.70
622.70
607.54
185
Nov 21, 2025
611.10
625.00
611.10
622.70
607.54
272
Nov 20, 2025
615.40
626.00
609.40
609.40
594.56
510
Nov 19, 2025
608.60
613.10
604.00
612.50
597.59
1,279
Nov 18, 2025
610.00
617.50
606.70
611.60
596.71
828
Nov 17, 2025
634.50
634.50
617.50
617.50
602.47
778
Nov 14, 2025
639.50
642.00
629.00
636.60
621.10
969
Nov 13, 2025
645.90
653.60
629.90
632.30
616.91
1,183
Nov 12, 2025
636.30
650.00
636.30
644.40
628.71
928
Nov 11, 2025
618.20
638.60
618.20
634.50
619.05
898
Nov 10, 2025
610.00
622.00
610.00
621.90
606.76
1,289
Nov 7, 2025
598.40
607.70
598.40
607.70
592.91
715
Nov 6, 2025
610.40
616.70
597.20
599.20
584.61
1,369
Nov 5, 2025
604.90
616.90
594.80
614.00
599.05
755
Nov 4, 2025
611.90
611.90
602.40
608.20
593.39
405
Nov 3, 2025
609.00
621.70
609.00
618.10
603.05
1,045
