Stuttgart - Delayed Quote
EUR
LVMH Moet Hennessy Louis Vuitton SE (MOH.SG)
418.95
+1.05
(+0.25%)
As of 8:46:09 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 5, 2026
418.45
430.20
415.75
415.75
415.75
2,791
Nov 4, 2026
402.15
420.05
400.30
417.90
417.90
1,915
Nov 3, 2026
392.15
407.60
390.15
402.80
402.80
867
Nov 2, 2026
388.05
394.55
381.30
393.10
393.10
2,394
Oct 30, 2026
384.15
388.95
382.80
384.85
384.85
797
Oct 29, 2026
385.80
389.20
381.70
383.45
383.45
503
Oct 28, 2026
390.65
390.65
385.05
386.00
386.00
787
Oct 27, 2026
385.25
390.55
382.80
390.55
390.55
1,761
Oct 26, 2026
383.95
390.20
383.00
385.35
385.35
364
Oct 23, 2026
388.40
389.00
380.50
382.55
382.55
1,829
Oct 22, 2026
387.95
390.20
380.85
390.20
390.20
1,065
Oct 21, 2026
390.80
390.80
384.80
390.70
390.70
907
Oct 20, 2026
387.85
392.80
386.40
390.15
390.15
1,059
Oct 19, 2026
394.05
397.35
386.35
387.40
387.40
396
Oct 16, 2026
399.00
399.45
391.00
391.50
391.50
998
Oct 15, 2026
383.65
398.80
383.65
398.00
398.00
1,277
Oct 14, 2026
384.05
392.75
384.05
385.50
385.50
1,029
Oct 13, 2026
374.15
385.75
370.25
384.00
384.00
1,575
Oct 12, 2026
384.10
385.80
371.15
374.00
374.00
2,231
Oct 9, 2026
385.15
385.50
379.55
384.00
384.00
1,705
Oct 8, 2026
389.95
389.95
380.60
383.25
383.25
1,625
Oct 7, 2026
385.45
392.45
380.15
389.95
389.95
1,978
Oct 6, 2026
384.05
386.10
382.00
385.50
385.50
2,014
Oct 5, 2026
386.85
387.75
377.10
384.05
384.05
1,299
Oct 2, 2026
380.40
383.35
378.60
381.05
381.05
2,722
Oct 1, 2026
391.05
391.30
379.05
381.75
381.75
5,448
Sep 30, 2026
398.00
398.55
390.05
390.05
390.05
920
Sep 29, 2026
400.05
401.70
393.65
397.65
397.65
1,263
Sep 28, 2026
398.70
401.55
392.45
400.55
400.55
3,257
Sep 25, 2026
399.30
403.70
395.45
399.85
399.85
1,590
Sep 24, 2026
396.50
401.60
396.00
399.55
399.55
2,060
Sep 23, 2026
403.40
408.95
395.05
396.50
396.50
3,883
Sep 22, 2026
401.55
408.05
401.55
407.05
407.05
2,240
Sep 21, 2026
404.25
409.05
401.05
406.45
406.45
1,510
Sep 18, 2026
410.35
413.90
401.05
402.00
402.00
4,940
Sep 17, 2026
411.10
415.75
409.80
410.05
410.05
389
Sep 16, 2026
406.90
412.35
403.70
409.90
409.90
548
Sep 15, 2026
416.65
419.50
405.30
407.20
407.20
933
Sep 14, 2026
414.30
420.05
408.40
418.30
418.30
915
Sep 11, 2026
408.40
419.45
408.40
415.25
415.25
3,760
Sep 10, 2026
410.70
410.95
405.10
405.10
405.10
2,281
Sep 9, 2026
422.85
424.50
409.35
411.60
411.60
3,723
Sep 8, 2026
432.10
432.40
423.00
423.45
423.45
970
Sep 7, 2026
430.95
432.55
424.20
432.55
432.55
1,905
Sep 4, 2026
434.05
434.05
427.85
431.05
431.05
3,415
Sep 3, 2026
440.80
440.85
426.10
431.50
431.50
8,542
Sep 2, 2026
446.45
446.45
436.80
441.95
441.95
2,116
Sep 1, 2026
454.05
454.30
443.30
445.70
445.70
2,994
Aug 31, 2026
458.80
460.45
453.30
454.20
454.20
1,575
Aug 28, 2026
452.25
460.45
452.25
458.60
458.60
1,532
Aug 27, 2026
455.40
455.60
445.15
448.80
448.80
2,257
Aug 26, 2026
457.00
457.00
452.65
454.30
454.30
390
Aug 25, 2026
459.75
460.40
450.60
452.65
452.65
388
Aug 24, 2026
455.15
460.15
452.50
459.75
459.75
615
Aug 21, 2026
447.50
455.05
443.30
451.60
451.60
1,681
Aug 20, 2026
456.65
458.05
443.60
447.60
447.60
1,406
Aug 19, 2026
450.90
458.05
446.70
456.20
456.20
1,076
Aug 18, 2026
448.75
450.70
445.90
448.00
448.00
1,389
Aug 17, 2026
460.00
461.70
445.20
448.20
448.20
4,073
Aug 14, 2026
463.55
464.40
457.85
463.30
463.30
992
Aug 13, 2026
467.00
468.30
460.00
462.50
462.50
603
Aug 12, 2026
479.35
481.05
460.85
467.55
467.55
2,893
Aug 11, 2026
482.30
486.10
478.15
482.60
482.60
276
Aug 10, 2026
482.00
485.75
480.05
482.55
482.55
761
Aug 7, 2026
481.65
483.25
479.05
480.35
480.35
1,108
Aug 6, 2026
480.65
487.60
480.30
481.40
481.40
1,321
Aug 5, 2026
485.95
487.95
473.90
478.05
478.05
1,622
Aug 4, 2026
489.70
490.90
476.15
484.70
484.70
1,162
Aug 3, 2026
481.95
494.70
476.00
487.60
487.60
1,702
Jul 31, 2026
471.00
476.70
471.00
476.55
476.55
645
Jul 30, 2026
470.95
477.00
463.85
471.60
471.60
1,458
Jul 29, 2026
472.50
485.85
465.85
471.00
471.00
2,239
Jul 28, 2026
459.85
478.80
452.55
474.15
474.15
9,597
Jul 27, 2026
464.90
471.50
453.05
460.00
460.00
2,619
Jul 24, 2026
458.25
466.15
449.60
463.45
463.45
2,746
Jul 23, 2026
470.70
472.50
452.35
457.05
457.05
5,507
Jul 22, 2026
479.45
481.65
470.60
470.60
470.60
1,115
Jul 21, 2026
484.05
485.90
477.70
479.95
479.95
1,254
Jul 20, 2026
496.55
496.55
484.40
485.70
485.70
427
Jul 17, 2026
496.05
500.60
491.45
495.10
495.10
308
Jul 16, 2026
494.40
502.10
491.35
500.60
500.60
1,253
Jul 15, 2026
481.50
498.20
481.50
493.75
493.75
1,143
Jul 14, 2026
489.35
489.45
475.30
481.40
481.40
720
Jul 13, 2026
483.35
493.35
483.35
489.05
489.05
492
Jul 10, 2026
491.00
493.60
488.30
489.90
489.90
127
Jul 9, 2026
487.60
493.35
487.10
493.10
493.10
664
Jul 8, 2026
489.00
494.40
480.55
487.10
487.10
1,224
Jul 7, 2026
490.90
501.40
490.90
497.75
497.75
1,060
Jul 6, 2026
497.40
503.40
489.65
493.45
493.45
518
Jul 3, 2026
500.00
502.10
489.85
497.60
497.60
553
Jul 2, 2026
480.50
500.40
480.05
498.50
498.50
1,352
Jul 1, 2026
481.95
484.25
471.90
480.10
480.10
833
Jun 30, 2026
495.25
495.55
479.85
483.30
483.30
1,370
Jun 29, 2026
497.15
498.95
488.50
494.00
494.00
733
Jun 26, 2026
490.05
498.25
488.45
494.05
494.05
710
Jun 25, 2026
491.25
497.80
487.60
492.80
492.80
672
Jun 24, 2026
481.35
494.80
480.05
487.00
487.00
555
Jun 23, 2026
479.50
484.50
475.65
480.80
480.80
1,185
Jun 22, 2026
500.80
500.80
480.05
481.30
481.30
1,462
Jun 19, 2026
507.60
515.90
499.30
500.20
500.20
1,142
Jun 18, 2026
508.00
515.50
506.50
510.80
510.80
564
Jun 17, 2026
520.80
525.90
506.10
506.20
506.20
1,013
Jun 16, 2026
514.80
522.90
509.90
520.40
520.40
1,397
Jun 15, 2026
521.00
536.20
515.10
515.60
515.60
2,364
Jun 12, 2026
497.95
519.40
497.80
513.10
513.10
2,626
Jun 11, 2026
484.95
506.70
484.35
499.75
499.75
1,690
Jun 10, 2026
488.90
497.30
483.90
485.50
485.50
920
Jun 9, 2026
482.70
495.45
480.55
491.45
491.45
996
Jun 8, 2026
473.80
486.25
471.65
481.85
481.85
499
Jun 5, 2026
477.05
484.30
472.80
475.10
475.10
1,105
Jun 4, 2026
460.40
478.80
460.40
476.30
476.30
1,228
Jun 3, 2026
476.75
476.95
460.05
460.30
460.30
1,387
Jun 2, 2026
472.40
479.55
472.05
477.65
477.65
356
Jun 1, 2026
480.00
481.90
465.50
470.15
470.15
877
May 29, 2026
482.30
490.55
475.80
475.80
475.80
858
May 28, 2026
482.60
483.70
474.30
482.40
482.40
500
May 27, 2026
470.95
489.90
470.25
487.05
487.05
1,663
May 26, 2026
474.00
480.10
468.75
471.10
471.10
1,266
May 25, 2026
480.05
483.00
472.80
473.10
473.10
485
May 22, 2026
478.30
482.50
470.40
471.00
471.00
417
May 21, 2026
471.10
479.80
469.35
476.10
476.10
588
May 20, 2026
459.70
479.30
459.70
471.15
471.15
1,180
May 19, 2026
457.85
465.40
455.85
460.00
460.00
1,217
May 18, 2026
455.45
459.95
445.35
459.75
459.75
430
May 15, 2026
459.05
459.05
451.75
456.00
456.00
269
May 14, 2026
453.25
462.35
453.25
459.65
459.65
876
May 13, 2026
457.55
457.55
445.20
453.30
453.30
639
May 12, 2026
453.05
458.90
450.30
455.50
455.50
921
May 11, 2026
472.05
472.05
450.35
456.65
456.65
521
May 8, 2026
474.90
477.05
471.15
473.90
473.90
103
May 7, 2026
479.65
491.60
470.75
474.00
474.00
397
May 6, 2026
453.80
479.00
453.05
476.90
476.90
237
May 5, 2026
447.45
452.50
443.45
448.55
448.55
882
May 4, 2026
452.85
455.55
444.95
447.95
447.95
203
Apr 30, 2026
450.05
453.80
440.85
452.25
452.25
722
Apr 29, 2026
458.00
459.20
446.15
449.65
449.65
540
Apr 28, 2026
7.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
463.00
463.85
455.05
457.55
457.55
268
Apr 27, 2026
477.10
477.10
466.85
471.45
463.95
354
Apr 24, 2026
471.70
478.10
464.65
477.60
470.00
188
Apr 23, 2026
472.55
477.30
468.10
468.45
461.00
425
Apr 22, 2026
488.55
490.25
474.05
476.70
469.12
380
Apr 21, 2026
494.20
496.90
484.20
484.20
476.50
264
Apr 20, 2026
490.20
492.85
486.40
492.35
484.52
260
Apr 17, 2026
486.40
502.90
483.95
497.65
489.73
216
Apr 16, 2026
488.05
489.10
482.55
485.80
478.07
170
Apr 15, 2026
478.65
488.30
470.85
484.20
476.50
877
Apr 14, 2026
468.05
485.70
468.05
481.90
474.23
627
Apr 13, 2026
475.40
481.40
463.70
468.15
460.70
127
Apr 10, 2026
486.20
492.05
479.60
481.60
473.94
603
Apr 9, 2026
500.10
500.10
476.70
486.55
478.81
408
Apr 8, 2026
490.25
505.30
490.25
496.95
489.04
823
Apr 7, 2026
472.50
481.10
464.95
473.30
465.77
144
Apr 2, 2026
465.05
472.60
461.90
471.50
464.00
546
Apr 1, 2026
477.05
480.95
465.95
469.55
462.08
215
Mar 31, 2026
464.95
473.95
459.95
473.95
466.41
287
Mar 30, 2026
456.55
466.05
453.05
462.15
454.80
193
Mar 27, 2026
462.50
462.70
452.60
455.70
448.45
475
Mar 26, 2026
461.00
466.35
457.90
461.05
453.72
312
Mar 25, 2026
466.15
469.25
458.30
463.40
456.03
551
Mar 24, 2026
464.35
472.60
457.55
466.50
459.08
245
Mar 23, 2026
455.15
474.75
450.60
467.55
460.11
408
Mar 20, 2026
466.00
467.85
453.90
456.80
449.53
240
Mar 19, 2026
467.15
467.15
457.70
464.65
457.26
766
Mar 18, 2026
479.05
479.05
465.00
466.85
459.42
409
Mar 17, 2026
479.45
479.45
471.20
474.95
467.39
245
Mar 16, 2026
477.50
484.15
468.45
483.05
475.37
694
Mar 13, 2026
494.95
494.95
471.10
479.00
471.38
486
Mar 12, 2026
496.90
496.90
491.85
494.20
486.34
220
Mar 11, 2026
501.00
503.90
496.35
499.25
491.31
360
Mar 10, 2026
506.60
511.70
500.60
500.70
492.73
263
Mar 9, 2026
494.00
507.30
470.00
507.10
499.03
408
Mar 6, 2026
514.00
514.00
496.90
503.30
495.29
520
Mar 5, 2026
507.10
509.20
499.20
504.00
495.98
262
Mar 4, 2026
498.05
510.30
498.05
508.80
500.71
517
Mar 3, 2026
521.00
521.00
497.30
507.50
499.43
695
Mar 2, 2026
525.10
528.70
513.90
521.50
513.20
350
Feb 27, 2026
553.50
553.90
537.40
537.40
528.85
274
Feb 26, 2026
550.10
558.50
549.10
555.10
546.27
122
Feb 25, 2026
564.60
565.70
549.30
551.50
542.73
477
Feb 24, 2026
554.60
565.70
553.20
565.20
556.21
74
Feb 23, 2026
552.10
568.40
552.10
555.10
546.27
302
Feb 20, 2026
532.10
557.70
531.90
557.50
548.63
4,624
Feb 19, 2026
533.60
534.40
523.80
531.80
523.34
342
Feb 18, 2026
530.80
538.10
523.80
533.70
525.21
176
Feb 17, 2026
518.20
529.80
518.20
529.50
521.08
74
Feb 16, 2026
517.10
523.40
513.60
518.30
510.05
228
Feb 13, 2026
524.20
526.30
512.70
517.50
509.27
290
Feb 12, 2026
527.30
533.70
522.10
525.20
516.84
690
Feb 11, 2026
539.10
539.10
526.20
526.30
517.93
209
Feb 10, 2026
535.10
543.40
527.20
536.50
527.97
182
Feb 9, 2026
533.30
536.90
532.50
533.20
524.72
251
Feb 6, 2026
534.90
536.90
528.50
536.30
527.77
711
Feb 5, 2026
534.50
542.20
533.00
535.40
526.88
946
Feb 4, 2026
525.70
536.70
525.70
533.60
525.11
143
Feb 3, 2026
540.00
542.50
520.60
528.50
520.09
922
Feb 2, 2026
543.40
547.70
539.00
539.90
531.31
1,413
Jan 30, 2026
546.70
550.50
542.80
546.60
537.90
475
Jan 29, 2026
544.70
551.20
539.70
548.80
540.07
258
Jan 28, 2026
570.00
570.00
536.30
540.70
532.10
1,055
Jan 27, 2026
589.70
592.70
572.10
573.10
563.98
142
Jan 26, 2026
589.00
591.40
585.60
587.60
578.25
164
Jan 23, 2026
597.10
597.10
586.10
588.50
579.14
232
Jan 22, 2026
598.10
603.40
590.70
597.10
587.60
668
Jan 21, 2026
565.40
599.10
563.10
597.70
588.19
529
Jan 20, 2026
578.10
578.10
561.00
563.80
554.83
852
Jan 19, 2026
583.00
592.10
578.00
578.30
569.10
1,090
Jan 16, 2026
625.10
625.90
603.20
606.40
596.75
827
Jan 15, 2026
641.10
651.10
624.20
626.70
616.73
1,246
Jan 14, 2026
645.00
650.70
633.00
634.60
624.50
260
Jan 13, 2026
649.70
651.80
642.00
645.00
634.74
241
Jan 12, 2026
647.00
653.90
644.50
650.40
640.05
639
Jan 9, 2026
638.50
654.00
636.10
652.40
642.02
301
Jan 8, 2026
625.30
637.20
623.20
637.20
627.06
634
Jan 7, 2026
644.10
644.10
619.20
628.40
618.40
637
Jan 6, 2026
638.80
646.80
633.20
645.70
635.43
784
Jan 5, 2026
640.90
646.80
636.00
636.60
626.47
305
Jan 2, 2026
638.70
645.80
635.70
641.20
631.00
354
Dec 30, 2025
632.70
637.60
630.60
637.60
627.46
394
Dec 29, 2025
631.10
635.60
629.50
632.90
622.83
674
Dec 23, 2025
624.30
630.60
624.10
625.40
615.45
136
Dec 22, 2025
627.60
634.20
621.80
623.00
613.09
295
Dec 19, 2025
634.40
639.50
629.00
629.00
618.99
84
Dec 18, 2025
630.70
638.50
627.40
634.20
624.11
328
Dec 17, 2025
637.50
637.70
624.50
629.40
619.39
188
Dec 16, 2025
623.40
638.40
617.50
638.40
628.24
482
Dec 15, 2025
624.20
636.20
623.00
628.00
618.01
674
Dec 12, 2025
625.00
629.00
622.20
624.20
614.27
101
Dec 11, 2025
620.60
629.60
619.30
626.90
616.93
258
Dec 10, 2025
615.10
625.50
611.80
624.70
614.76
209
Dec 9, 2025
623.60
624.30
614.30
614.30
604.53
146
Dec 8, 2025
628.20
628.20
619.30
624.70
614.76
288
Dec 5, 2025
634.00
635.10
622.10
627.90
617.91
189
Dec 4, 2025
629.50
633.80
629.50
632.50
622.44
331
Dec 3, 2025
635.10
637.30
625.60
631.60
621.55
238
Dec 2, 2025
5.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
636.40
646.20
631.50
635.60
625.49
1,345
Dec 1, 2025
632.90
645.60
631.90
642.90
627.26
408
Nov 28, 2025
627.90
637.00
627.70
636.40
620.92
315
Nov 27, 2025
623.00
628.70
622.10
626.60
611.36
99
Nov 26, 2025
620.60
627.40
618.50
623.50
608.33
264
Nov 25, 2025
621.10
622.60
614.60
617.50
602.48
325
Nov 24, 2025
620.60
629.10
620.00
621.60
606.48
510
Nov 21, 2025
610.00
629.20
610.00
619.20
604.14
243
Nov 20, 2025
612.00
625.90
608.30
608.30
593.50
410
Nov 19, 2025
608.30
613.80
604.70
610.70
595.84
59
Nov 18, 2025
613.50
617.30
605.30
609.90
595.06
610
Nov 17, 2025
634.40
634.50
613.40
614.90
599.94
1,231
Nov 14, 2025
637.40
642.80
629.30
635.40
619.94
479
Nov 13, 2025
643.00
653.50
630.10
632.90
617.50
397
Nov 12, 2025
634.60
650.20
634.60
646.20
630.48
534
Nov 11, 2025
615.70
638.70
615.70
634.80
619.36
415
Nov 10, 2025
608.30
623.50
607.70
621.50
606.38
891
Nov 7, 2025
599.10
608.20
599.00
608.00
593.21
492
Nov 6, 2025
610.60
616.70
596.10
597.50
582.96
406
Nov 5, 2025
605.70
617.00
595.00
612.30
597.40
363
