LVMH Moet Hennessy Louis Vuitton SE (MOH.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:29AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 735.10 | 735.10 | 725.00 | 725.00 | 725.00 | 10 |
| 13 Jun 2024 | 733.00 | 733.70 | 733.00 | 733.70 | 733.70 | 4 |
| 12 Jun 2024 | 739.00 | 739.00 | 734.30 | 734.30 | 734.30 | 30 |
| 11 Jun 2024 | 747.50 | 747.50 | 747.50 | 747.50 | 747.50 | - |
| 10 Jun 2024 | 764.30 | 764.30 | 744.40 | 744.40 | 744.40 | 13 |
| 07 Jun 2024 | 762.60 | 762.60 | 762.60 | 762.60 | 762.60 | - |
| 06 Jun 2024 | 757.60 | 757.60 | 757.60 | 757.60 | 757.60 | - |
| 05 Jun 2024 | 741.00 | 755.70 | 741.00 | 755.70 | 755.70 | 30 |
| 04 Jun 2024 | 740.10 | 740.10 | 737.70 | 738.20 | 738.20 | 3 |
| 03 Jun 2024 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | 7 |
| 31 May 2024 | 734.70 | 734.70 | 734.70 | 734.70 | 734.70 | - |
| 30 May 2024 | 721.10 | 730.60 | 721.10 | 730.60 | 730.60 | 10 |
| 29 May 2024 | 742.10 | 742.10 | 726.80 | 726.80 | 726.80 | 1 |
| 28 May 2024 | 754.60 | 755.00 | 746.40 | 746.40 | 746.40 | 60 |
| 27 May 2024 | 750.50 | 750.50 | 750.50 | 750.50 | 750.50 | - |
| 24 May 2024 | 741.70 | 752.70 | 741.70 | 749.60 | 749.60 | 24 |
| 23 May 2024 | 754.90 | 754.90 | 748.00 | 748.00 | 748.00 | 24 |
| 22 May 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | - |
| 21 May 2024 | 777.20 | 777.20 | 770.00 | 770.00 | 770.00 | 7 |
| 20 May 2024 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | 3 |
| 17 May 2024 | 780.70 | 780.70 | 780.20 | 780.20 | 780.20 | 8 |
| 16 May 2024 | 786.30 | 786.30 | 786.30 | 786.30 | 786.30 | - |
| 15 May 2024 | 792.80 | 792.80 | 792.80 | 792.80 | 792.80 | - |
| 14 May 2024 | 778.10 | 778.10 | 778.10 | 778.10 | 778.10 | - |
| 13 May 2024 | 792.00 | 792.00 | 783.20 | 783.20 | 783.20 | 13 |
| 10 May 2024 | 785.80 | 785.80 | 785.80 | 785.80 | 785.80 | - |
| 09 May 2024 | 788.70 | 788.70 | 788.70 | 788.70 | 788.70 | - |
| 08 May 2024 | 790.60 | 790.60 | 790.60 | 790.60 | 790.60 | - |
| 07 May 2024 | 781.30 | 781.30 | 781.30 | 781.30 | 781.30 | - |
| 06 May 2024 | 783.00 | 784.00 | 783.00 | 784.00 | 784.00 | 7 |
| 03 May 2024 | 768.80 | 774.50 | 768.80 | 774.50 | 774.50 | 10 |
| 02 May 2024 | 770.10 | 770.10 | 763.80 | 763.80 | 763.80 | 59 |
| 30 Apr 2024 | 783.90 | 783.90 | 783.90 | 783.90 | 783.90 | - |
| 29 Apr 2024 | 791.80 | 791.80 | 791.80 | 791.80 | 791.80 | - |
| 26 Apr 2024 | 784.00 | 796.70 | 784.00 | 796.70 | 796.70 | 3 |
| 25 Apr 2024 | 801.30 | 801.30 | 801.30 | 801.30 | 801.30 | - |
| 24 Apr 2024 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | - |
| 23 Apr 2024 | 790.00 | 798.90 | 790.00 | 798.90 | 798.90 | 20 |
| 23 Apr 2024 | 7.5 Dividend | |||||
| 22 Apr 2024 | 798.60 | 798.60 | 796.50 | 796.50 | 789.00 | 5 |
| 19 Apr 2024 | 790.10 | 790.10 | 790.10 | 790.10 | 782.66 | - |
| 18 Apr 2024 | 800.00 | 806.60 | 800.00 | 806.60 | 799.00 | 22 |
| 17 Apr 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 784.54 | - |
| 16 Apr 2024 | 789.00 | 789.00 | 789.00 | 789.00 | 781.57 | - |
| 15 Apr 2024 | 775.70 | 775.70 | 775.70 | 775.70 | 768.40 | - |
| 12 Apr 2024 | 797.90 | 797.90 | 797.90 | 797.90 | 790.39 | - |
| 11 Apr 2024 | 793.50 | 793.50 | 793.50 | 793.50 | 786.03 | - |
| 10 Apr 2024 | 799.30 | 799.30 | 799.30 | 799.30 | 791.77 | - |
| 09 Apr 2024 | 805.60 | 805.60 | 805.60 | 805.60 | 798.01 | - |
| 08 Apr 2024 | 799.00 | 799.00 | 799.00 | 799.00 | 791.48 | - |
| 05 Apr 2024 | 800.10 | 800.10 | 800.10 | 800.10 | 792.57 | - |
| 04 Apr 2024 | 813.90 | 813.90 | 813.90 | 813.90 | 806.24 | - |
| 03 Apr 2024 | 821.30 | 821.30 | 821.30 | 821.30 | 813.57 | - |
| 02 Apr 2024 | 836.60 | 836.60 | 830.00 | 830.00 | 822.18 | 1 |
| 28 Mar 2024 | 828.20 | 837.20 | 828.20 | 837.20 | 829.32 | 20 |
| 27 Mar 2024 | 815.20 | 832.10 | 815.20 | 832.10 | 824.26 | 1 |
| 26 Mar 2024 | 829.90 | 829.90 | 820.60 | 820.60 | 812.87 | 5 |
| 25 Mar 2024 | 825.00 | 825.00 | 821.70 | 823.10 | 815.35 | 11 |
| 22 Mar 2024 | 840.00 | 840.00 | 827.00 | 827.00 | 819.21 | 6 |
| 21 Mar 2024 | 846.10 | 846.10 | 846.10 | 846.10 | 838.13 | - |
| 20 Mar 2024 | 832.50 | 832.50 | 832.50 | 832.50 | 824.66 | - |
| 19 Mar 2024 | 853.20 | 853.20 | 853.20 | 853.20 | 845.17 | - |
| 18 Mar 2024 | 862.00 | 862.00 | 855.60 | 855.60 | 847.54 | 6 |
| 15 Mar 2024 | 874.10 | 874.10 | 865.00 | 865.00 | 856.85 | 20 |
| 14 Mar 2024 | 861.00 | 861.00 | 861.00 | 861.00 | 852.89 | - |
| 13 Mar 2024 | 858.20 | 867.00 | 858.20 | 867.00 | 858.84 | 20 |
| 12 Mar 2024 | 847.10 | 847.10 | 847.10 | 847.10 | 839.12 | 1 |
| 11 Mar 2024 | 840.10 | 840.10 | 835.50 | 835.50 | 827.63 | 24 |
| 08 Mar 2024 | 843.00 | 847.10 | 843.00 | 847.10 | 839.12 | 2 |
| 07 Mar 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 817.23 | - |
| 06 Mar 2024 | 825.10 | 829.60 | 825.10 | 829.60 | 821.79 | 8 |
| 05 Mar 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 827.14 | - |
| 04 Mar 2024 | 845.10 | 845.10 | 837.50 | 839.40 | 831.50 | 24 |
| 01 Mar 2024 | 845.70 | 847.40 | 845.70 | 847.40 | 839.42 | 22 |
| 29 Feb 2024 | 849.00 | 850.10 | 841.50 | 843.70 | 835.76 | 24 |
| 28 Feb 2024 | 848.20 | 848.20 | 843.90 | 843.90 | 835.95 | 2 |
| 27 Feb 2024 | 835.80 | 849.30 | 835.80 | 849.30 | 841.30 | 1 |
| 26 Feb 2024 | 845.10 | 845.10 | 844.00 | 844.00 | 836.05 | 29 |
| 23 Feb 2024 | 840.00 | 845.00 | 840.00 | 845.00 | 837.04 | 27 |
| 22 Feb 2024 | 825.20 | 840.50 | 825.20 | 840.50 | 832.59 | 8 |
| 21 Feb 2024 | 819.60 | 819.60 | 819.60 | 819.60 | 811.88 | - |
| 20 Feb 2024 | 816.60 | 820.00 | 816.60 | 820.00 | 812.28 | 27 |
| 19 Feb 2024 | 816.00 | 821.90 | 813.60 | 821.90 | 814.16 | 49 |
| 16 Feb 2024 | 817.00 | 827.30 | 817.00 | 827.30 | 819.51 | 30 |
| 15 Feb 2024 | 809.50 | 814.70 | 809.50 | 813.10 | 805.44 | 23 |
| 14 Feb 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 784.54 | - |
| 13 Feb 2024 | 818.20 | 818.20 | 801.40 | 801.40 | 793.85 | 3 |
| 12 Feb 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 802.37 | 9 |
| 09 Feb 2024 | 804.00 | 804.00 | 804.00 | 804.00 | 796.43 | - |
| 08 Feb 2024 | 784.00 | 802.00 | 784.00 | 800.70 | 793.16 | 84 |
| 07 Feb 2024 | 780.20 | 785.40 | 780.20 | 785.40 | 778.00 | 10 |
| 06 Feb 2024 | 776.00 | 776.00 | 776.00 | 776.00 | 768.69 | - |
| 05 Feb 2024 | 780.00 | 783.50 | 776.10 | 783.50 | 776.12 | 181 |
| 02 Feb 2024 | 770.00 | 777.90 | 770.00 | 776.50 | 769.19 | 4 |
| 01 Feb 2024 | 760.00 | 766.70 | 760.00 | 766.70 | 759.48 | 11 |
| 31 Jan 2024 | 782.00 | 782.00 | 772.90 | 772.90 | 765.62 | 11 |
| 30 Jan 2024 | 777.10 | 777.10 | 777.10 | 777.10 | 769.78 | - |
| 29 Jan 2024 | 771.90 | 771.90 | 771.90 | 771.90 | 764.63 | 1 |
| 26 Jan 2024 | 720.00 | 772.50 | 720.00 | 772.50 | 765.23 | 154 |
| 25 Jan 2024 | 687.60 | 726.30 | 678.10 | 726.30 | 719.46 | 9 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.