LVMH Moët Hennessy Louis Vuitton S.E. (MOH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:35AM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 802.80 | 803.90 | 800.00 | 800.00 | 800.00 | 73 |
| 23 Apr 2024 | 794.00 | 798.90 | 792.00 | 795.70 | 795.70 | 492 |
| 23 Apr 2024 | 7.5 Dividend | |||||
| 22 Apr 2024 | 797.30 | 802.00 | 795.80 | 799.40 | 791.90 | 466 |
| 19 Apr 2024 | 793.10 | 798.00 | 785.60 | 791.90 | 784.47 | 320 |
| 18 Apr 2024 | 807.50 | 807.50 | 793.00 | 799.90 | 792.40 | 753 |
| 17 Apr 2024 | 797.00 | 823.20 | 797.00 | 806.60 | 799.03 | 494 |
| 16 Apr 2024 | 788.00 | 804.00 | 773.90 | 804.00 | 796.46 | 994 |
| 15 Apr 2024 | 775.00 | 803.00 | 775.00 | 786.50 | 779.12 | 454 |
| 12 Apr 2024 | 796.40 | 799.80 | 769.00 | 771.00 | 763.77 | 792 |
| 11 Apr 2024 | 792.30 | 797.40 | 785.10 | 795.30 | 787.84 | 520 |
| 10 Apr 2024 | 799.80 | 803.70 | 783.00 | 793.50 | 786.06 | 472 |
| 09 Apr 2024 | 805.50 | 805.50 | 793.60 | 797.70 | 790.22 | 1,008 |
| 08 Apr 2024 | 799.20 | 806.30 | 791.80 | 806.10 | 798.54 | 501 |
| 05 Apr 2024 | 800.00 | 805.40 | 797.60 | 799.70 | 792.20 | 472 |
| 04 Apr 2024 | 817.20 | 822.20 | 804.00 | 806.80 | 799.23 | 679 |
| 03 Apr 2024 | 819.40 | 825.50 | 812.40 | 812.40 | 804.78 | 255 |
| 02 Apr 2024 | 834.90 | 841.50 | 818.70 | 822.60 | 814.88 | 623 |
| 28 Mar 2024 | 832.50 | 842.00 | 832.50 | 837.00 | 829.15 | 398 |
| 27 Mar 2024 | 821.30 | 832.40 | 818.50 | 829.40 | 821.62 | 558 |
| 26 Mar 2024 | 823.40 | 825.00 | 814.30 | 818.70 | 811.02 | 432 |
| 25 Mar 2024 | 827.90 | 828.50 | 814.00 | 820.80 | 813.10 | 1,062 |
| 22 Mar 2024 | 839.90 | 845.20 | 823.60 | 830.10 | 822.31 | 490 |
| 21 Mar 2024 | 849.40 | 854.10 | 839.50 | 846.00 | 838.06 | 1,037 |
| 20 Mar 2024 | 820.00 | 848.20 | 820.00 | 848.20 | 840.24 | 479 |
| 19 Mar 2024 | 853.50 | 859.50 | 813.00 | 815.00 | 807.35 | 1,531 |
| 18 Mar 2024 | 863.00 | 865.00 | 854.90 | 855.30 | 847.28 | 463 |
| 15 Mar 2024 | 871.10 | 875.70 | 860.00 | 869.00 | 860.85 | 711 |
| 14 Mar 2024 | 865.00 | 886.00 | 865.00 | 872.90 | 864.71 | 578 |
| 13 Mar 2024 | 859.30 | 869.90 | 853.10 | 864.50 | 856.39 | 360 |
| 12 Mar 2024 | 847.60 | 859.40 | 841.80 | 859.40 | 851.34 | 297 |
| 11 Mar 2024 | 844.30 | 850.00 | 839.90 | 848.00 | 840.04 | 805 |
| 08 Mar 2024 | 843.00 | 850.20 | 840.20 | 843.60 | 835.69 | 721 |
| 07 Mar 2024 | 827.40 | 843.50 | 824.20 | 840.70 | 832.81 | 466 |
| 06 Mar 2024 | 826.10 | 837.00 | 825.00 | 832.20 | 824.39 | 751 |
| 05 Mar 2024 | 836.00 | 836.10 | 819.00 | 824.40 | 816.67 | 881 |
| 04 Mar 2024 | 847.50 | 848.80 | 833.20 | 840.00 | 832.12 | 585 |
| 01 Mar 2024 | 846.00 | 848.60 | 839.50 | 847.70 | 839.75 | 488 |
| 29 Feb 2024 | 848.40 | 858.00 | 840.00 | 845.20 | 837.27 | 988 |
| 28 Feb 2024 | 849.90 | 850.00 | 842.50 | 850.00 | 842.03 | 737 |
| 27 Feb 2024 | 835.00 | 850.00 | 835.00 | 849.90 | 841.93 | 749 |
| 26 Feb 2024 | 848.00 | 848.00 | 840.20 | 843.70 | 835.78 | 478 |
| 23 Feb 2024 | 840.60 | 850.00 | 840.60 | 848.60 | 840.64 | 698 |
| 22 Feb 2024 | 824.50 | 843.50 | 822.60 | 842.50 | 834.60 | 1,196 |
| 21 Feb 2024 | 822.90 | 826.40 | 819.20 | 825.90 | 818.15 | 791 |
| 20 Feb 2024 | 816.10 | 823.30 | 814.20 | 820.30 | 812.60 | 552 |
| 19 Feb 2024 | 818.30 | 826.10 | 808.40 | 817.30 | 809.63 | 882 |
| 16 Feb 2024 | 819.00 | 829.80 | 815.80 | 816.90 | 809.24 | 816 |
| 15 Feb 2024 | 811.50 | 818.70 | 811.50 | 818.70 | 811.02 | 488 |
| 14 Feb 2024 | 796.20 | 806.50 | 793.30 | 806.00 | 798.44 | 1,107 |
| 13 Feb 2024 | 816.00 | 822.10 | 793.00 | 799.00 | 791.50 | 828 |
| 12 Feb 2024 | 810.00 | 820.00 | 807.40 | 816.20 | 808.54 | 2,374 |
| 09 Feb 2024 | 798.40 | 811.60 | 798.40 | 810.30 | 802.70 | 675 |
| 08 Feb 2024 | 785.30 | 806.00 | 779.20 | 801.80 | 794.28 | 1,412 |
| 07 Feb 2024 | 780.40 | 788.90 | 779.30 | 787.00 | 779.62 | 1,042 |
| 06 Feb 2024 | 776.70 | 783.80 | 771.50 | 778.90 | 771.59 | 991 |
| 05 Feb 2024 | 780.00 | 784.10 | 775.00 | 783.50 | 776.15 | 1,182 |
| 02 Feb 2024 | 771.50 | 782.50 | 771.50 | 776.40 | 769.12 | 844 |
| 01 Feb 2024 | 768.30 | 774.00 | 758.00 | 773.30 | 766.04 | 1,021 |
| 31 Jan 2024 | 783.20 | 783.20 | 770.00 | 772.00 | 764.76 | 1,017 |
| 30 Jan 2024 | 777.40 | 786.00 | 776.00 | 786.00 | 778.63 | 1,374 |
| 29 Jan 2024 | 769.70 | 779.90 | 767.20 | 779.90 | 772.58 | 1,630 |
| 26 Jan 2024 | 720.00 | 779.50 | 720.00 | 771.90 | 764.66 | 3,026 |
| 25 Jan 2024 | 686.70 | 726.70 | 677.70 | 723.90 | 717.11 | 1,420 |
| 24 Jan 2024 | 677.00 | 688.00 | 672.00 | 685.60 | 679.17 | 1,571 |
| 23 Jan 2024 | 669.10 | 672.60 | 664.70 | 672.20 | 665.89 | 1,288 |
| 22 Jan 2024 | 666.60 | 667.90 | 659.30 | 662.90 | 656.68 | 1,989 |
| 19 Jan 2024 | 667.60 | 670.00 | 654.30 | 665.80 | 659.55 | 1,294 |
| 18 Jan 2024 | 656.00 | 666.80 | 656.00 | 665.70 | 659.45 | 2,309 |
| 17 Jan 2024 | 660.50 | 660.50 | 644.80 | 652.50 | 646.38 | 1,901 |
| 16 Jan 2024 | 666.10 | 667.40 | 661.60 | 664.60 | 658.36 | 1,226 |
| 15 Jan 2024 | 668.00 | 675.50 | 665.00 | 665.00 | 658.76 | 1,630 |
| 12 Jan 2024 | 681.70 | 681.70 | 650.00 | 670.60 | 664.31 | 2,017 |
| 11 Jan 2024 | 690.60 | 690.60 | 671.50 | 672.50 | 666.19 | 859 |
| 10 Jan 2024 | 684.00 | 688.40 | 681.00 | 684.40 | 677.98 | 1,386 |
| 09 Jan 2024 | 696.60 | 697.10 | 680.00 | 682.90 | 676.49 | 1,367 |
| 08 Jan 2024 | 689.20 | 695.00 | 679.50 | 695.00 | 688.48 | 1,819 |
| 05 Jan 2024 | 698.80 | 698.80 | 681.70 | 690.70 | 684.22 | 924 |
| 04 Jan 2024 | 700.00 | 700.00 | 693.80 | 697.10 | 690.56 | 1,126 |
| 03 Jan 2024 | 724.70 | 725.30 | 693.80 | 698.10 | 691.55 | 1,102 |
| 02 Jan 2024 | 740.40 | 740.40 | 719.00 | 725.10 | 718.30 | 495 |
| 29 Dec 2023 | 732.50 | 737.50 | 732.50 | 736.60 | 729.69 | 138 |
| 28 Dec 2023 | 739.00 | 739.00 | 729.00 | 731.50 | 724.64 | 1,147 |
| 27 Dec 2023 | 737.60 | 742.30 | 732.70 | 737.60 | 730.68 | 375 |
| 22 Dec 2023 | 741.00 | 741.30 | 735.00 | 736.60 | 729.69 | 602 |
| 21 Dec 2023 | 744.70 | 744.70 | 736.50 | 744.10 | 737.12 | 549 |
| 20 Dec 2023 | 748.90 | 749.50 | 739.90 | 739.90 | 732.96 | 796 |
| 19 Dec 2023 | 745.20 | 746.50 | 737.40 | 745.40 | 738.41 | 903 |
| 18 Dec 2023 | 750.00 | 750.00 | 734.90 | 744.30 | 737.32 | 1,654 |
| 15 Dec 2023 | 748.50 | 755.10 | 745.50 | 745.50 | 738.51 | 1,173 |
| 14 Dec 2023 | 740.20 | 752.10 | 740.20 | 747.60 | 740.59 | 1,665 |
| 13 Dec 2023 | 727.50 | 743.10 | 722.10 | 743.10 | 736.13 | 1,413 |
| 12 Dec 2023 | 744.90 | 745.80 | 733.60 | 736.00 | 729.09 | 1,654 |
| 11 Dec 2023 | 744.00 | 745.80 | 736.50 | 745.80 | 738.80 | 1,144 |
| 08 Dec 2023 | 719.60 | 745.20 | 719.60 | 741.30 | 734.35 | 1,374 |
| 07 Dec 2023 | 719.50 | 719.50 | 711.90 | 716.00 | 709.28 | 1,693 |
| 06 Dec 2023 | 713.80 | 719.40 | 709.50 | 716.70 | 709.98 | 1,047 |
| 05 Dec 2023 | 699.40 | 715.00 | 699.00 | 713.80 | 707.10 | 2,143 |
| 04 Dec 2023 | 698.00 | 702.60 | 693.70 | 700.70 | 694.13 | 1,787 |
| 04 Dec 2023 | 5.5 Dividend | |||||
| *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.