LVMH Moet Hennessy Louis Vuitton SE (MOH.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 02:06PM CEST. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 720.00 | 720.00 | 710.60 | 710.60 | 710.60 | 74 |
| 17 June 2024 | 715.40 | 715.40 | 701.80 | 710.60 | 710.60 | 88 |
| 14 June 2024 | 734.20 | 734.20 | 713.40 | 713.40 | 713.40 | 17 |
| 13 June 2024 | 733.90 | 733.90 | 728.80 | 730.00 | 730.00 | 35 |
| 12 June 2024 | 738.40 | 738.40 | 738.40 | 738.40 | 738.40 | - |
| 11 June 2024 | 746.50 | 746.50 | 740.50 | 740.50 | 740.50 | 11 |
| 10 June 2024 | 762.50 | 762.50 | 762.50 | 762.50 | 762.50 | 5 |
| 07 June 2024 | 765.30 | 765.30 | 765.30 | 765.30 | 765.30 | - |
| 06 June 2024 | 756.10 | 766.30 | 756.10 | 766.30 | 766.30 | 37 |
| 05 June 2024 | 740.50 | 756.20 | 740.50 | 756.20 | 756.20 | 20 |
| 04 June 2024 | 738.60 | 742.60 | 738.60 | 742.60 | 742.60 | 13 |
| 03 June 2024 | 741.40 | 741.40 | 736.40 | 739.70 | 739.70 | 43 |
| 31 May 2024 | 735.30 | 735.30 | 733.50 | 733.50 | 733.50 | 10 |
| 30 May 2024 | 721.80 | 732.10 | 721.80 | 732.10 | 732.10 | 32 |
| 29 May 2024 | 742.00 | 742.00 | 733.30 | 733.30 | 733.30 | 14 |
| 28 May 2024 | 755.10 | 755.10 | 744.70 | 744.70 | 744.70 | 37 |
| 27 May 2024 | 751.80 | 752.90 | 751.80 | 752.90 | 752.90 | 104 |
| 24 May 2024 | 743.60 | 749.00 | 743.60 | 749.00 | 749.00 | 10 |
| 23 May 2024 | 754.30 | 754.50 | 754.30 | 754.50 | 754.50 | 15 |
| 22 May 2024 | 770.00 | 770.00 | 750.20 | 750.20 | 750.20 | 4 |
| 21 May 2024 | 777.30 | 777.30 | 769.20 | 769.20 | 769.20 | 1 |
| 20 May 2024 | 785.00 | 785.00 | 777.80 | 777.80 | 777.80 | 10 |
| 17 May 2024 | 780.80 | 783.20 | 780.80 | 783.20 | 783.20 | 8 |
| 16 May 2024 | 787.60 | 787.60 | 785.30 | 785.80 | 785.80 | 17 |
| 15 May 2024 | 794.70 | 794.70 | 785.50 | 785.50 | 785.50 | 5 |
| 14 May 2024 | 778.40 | 778.40 | 778.40 | 778.40 | 778.40 | - |
| 13 May 2024 | 792.80 | 792.80 | 782.70 | 782.70 | 782.70 | 3 |
| 10 May 2024 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | 1 |
| 09 May 2024 | 785.90 | 785.90 | 780.00 | 780.00 | 780.00 | 10 |
| 08 May 2024 | 789.60 | 789.60 | 785.00 | 785.00 | 785.00 | 13 |
| 07 May 2024 | 781.20 | 790.90 | 781.20 | 790.90 | 790.90 | 9 |
| 06 May 2024 | 783.10 | 786.30 | 783.10 | 786.30 | 786.30 | 12 |
| 03 May 2024 | 768.00 | 782.20 | 768.00 | 782.20 | 782.20 | 18 |
| 02 May 2024 | 771.50 | 771.50 | 771.50 | 771.50 | 771.50 | - |
| 30 Apr 2024 | 781.80 | 781.80 | 781.80 | 781.80 | 781.80 | - |
| 29 Apr 2024 | 794.50 | 794.50 | 785.40 | 785.40 | 785.40 | 65 |
| 26 Apr 2024 | 783.00 | 793.60 | 783.00 | 793.60 | 793.60 | 5 |
| 25 Apr 2024 | 798.70 | 798.70 | 798.70 | 798.70 | 798.70 | - |
| 24 Apr 2024 | 802.80 | 802.80 | 795.10 | 795.10 | 795.10 | 5 |
| 23 Apr 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
| 23 Apr 2024 | 7.5 Dividend | |||||
| 22 Apr 2024 | 802.60 | 802.60 | 795.90 | 796.00 | 788.50 | 26 |
| 19 Apr 2024 | 793.10 | 795.80 | 785.70 | 795.80 | 788.30 | 12 |
| 18 Apr 2024 | 804.50 | 804.50 | 796.90 | 803.00 | 795.43 | 31 |
| 17 Apr 2024 | 797.00 | 797.00 | 797.00 | 797.00 | 789.49 | - |
| 16 Apr 2024 | 788.50 | 788.50 | 788.50 | 788.50 | 781.07 | 14 |
| 15 Apr 2024 | 776.60 | 795.80 | 776.60 | 795.80 | 788.30 | 14 |
| 12 Apr 2024 | 796.80 | 796.80 | 769.00 | 769.00 | 761.75 | 109 |
| 11 Apr 2024 | 792.30 | 792.30 | 788.90 | 788.90 | 781.47 | 2 |
| 10 Apr 2024 | 799.40 | 803.10 | 799.40 | 803.10 | 795.53 | 20 |
| 09 Apr 2024 | 799.40 | 801.20 | 796.30 | 801.20 | 793.65 | 28 |
| 08 Apr 2024 | 798.60 | 806.80 | 798.60 | 806.80 | 799.20 | 5 |
| 05 Apr 2024 | 798.50 | 804.70 | 798.50 | 798.90 | 791.37 | 33 |
| 04 Apr 2024 | 813.90 | 813.90 | 813.90 | 813.90 | 806.23 | - |
| 03 Apr 2024 | 818.80 | 822.10 | 818.80 | 822.10 | 814.35 | 2 |
| 02 Apr 2024 | 834.20 | 834.20 | 819.20 | 819.20 | 811.48 | 25 |
| 28 Mar 2024 | 829.00 | 840.90 | 829.00 | 837.20 | 829.31 | 30 |
| 27 Mar 2024 | 818.10 | 832.70 | 816.80 | 832.70 | 824.85 | 190 |
| 26 Mar 2024 | 828.50 | 828.50 | 818.80 | 818.80 | 811.09 | 16 |
| 25 Mar 2024 | 824.90 | 824.90 | 815.70 | 816.60 | 808.91 | 227 |
| 22 Mar 2024 | 841.50 | 841.50 | 826.40 | 826.40 | 818.61 | 11 |
| 21 Mar 2024 | 846.40 | 846.40 | 844.80 | 844.80 | 836.84 | 6 |
| 20 Mar 2024 | 815.00 | 849.00 | 815.00 | 848.60 | 840.60 | 76 |
| 19 Mar 2024 | 853.50 | 853.50 | 853.50 | 853.50 | 845.46 | - |
| 18 Mar 2024 | 863.00 | 863.00 | 856.00 | 856.00 | 847.93 | 2 |
| 15 Mar 2024 | 873.90 | 873.90 | 869.80 | 869.80 | 861.60 | 17 |
| 14 Mar 2024 | 865.00 | 884.10 | 865.00 | 874.60 | 866.36 | 23 |
| 13 Mar 2024 | 859.30 | 867.60 | 856.00 | 867.60 | 859.43 | 26 |
| 12 Mar 2024 | 847.60 | 858.10 | 842.10 | 858.10 | 850.01 | 42 |
| 11 Mar 2024 | 842.50 | 848.30 | 842.50 | 848.30 | 840.31 | 32 |
| 08 Mar 2024 | 841.20 | 846.10 | 841.20 | 841.90 | 833.97 | 33 |
| 07 Mar 2024 | 827.40 | 827.40 | 827.40 | 827.40 | 819.60 | - |
| 06 Mar 2024 | 826.50 | 832.80 | 826.50 | 832.80 | 824.95 | 2 |
| 05 Mar 2024 | 832.50 | 832.50 | 827.00 | 829.10 | 821.29 | 3 |
| 04 Mar 2024 | 849.30 | 849.30 | 836.40 | 839.50 | 831.59 | 138 |
| 01 Mar 2024 | 846.00 | 846.00 | 846.00 | 846.00 | 838.03 | - |
| 29 Feb 2024 | 848.50 | 853.40 | 843.40 | 843.40 | 835.45 | 52 |
| 28 Feb 2024 | 848.20 | 848.20 | 844.40 | 846.80 | 838.82 | 152 |
| 27 Feb 2024 | 836.20 | 849.90 | 836.20 | 849.90 | 841.89 | 30 |
| 26 Feb 2024 | 845.00 | 845.20 | 840.00 | 843.30 | 835.35 | 27 |
| 23 Feb 2024 | 840.10 | 848.00 | 840.10 | 847.80 | 839.81 | 188 |
| 22 Feb 2024 | 824.50 | 830.70 | 824.50 | 829.90 | 822.08 | 63 |
| 21 Feb 2024 | 820.80 | 827.10 | 820.80 | 824.80 | 817.03 | 53 |
| 20 Feb 2024 | 816.30 | 824.20 | 816.30 | 824.20 | 816.43 | 40 |
| 19 Feb 2024 | 818.80 | 822.60 | 814.70 | 818.30 | 810.59 | 17 |
| 16 Feb 2024 | 826.00 | 827.70 | 826.00 | 827.70 | 819.90 | 5 |
| 15 Feb 2024 | 810.70 | 816.60 | 810.70 | 816.60 | 808.91 | 5 |
| 14 Feb 2024 | 792.70 | 800.60 | 792.70 | 800.60 | 793.06 | 28 |
| 13 Feb 2024 | 817.60 | 817.60 | 796.00 | 796.00 | 788.50 | 68 |
| 12 Feb 2024 | 810.50 | 819.90 | 810.50 | 819.90 | 812.17 | 224 |
| 09 Feb 2024 | 798.70 | 809.90 | 798.70 | 809.90 | 802.27 | 48 |
| 08 Feb 2024 | 784.80 | 797.20 | 784.80 | 797.20 | 789.69 | 465 |
| 07 Feb 2024 | 780.20 | 786.50 | 780.20 | 784.50 | 777.11 | 7 |
| 06 Feb 2024 | 777.20 | 779.00 | 776.20 | 779.00 | 771.66 | 47 |
| 05 Feb 2024 | 779.50 | 782.00 | 778.70 | 782.00 | 774.63 | 27 |
| 02 Feb 2024 | 770.50 | 779.90 | 770.50 | 779.90 | 772.55 | 30 |
| 01 Feb 2024 | 768.30 | 768.30 | 768.30 | 768.30 | 761.06 | - |
| 31 Jan 2024 | 781.70 | 781.70 | 776.70 | 776.70 | 769.38 | 34 |
| 30 Jan 2024 | 777.30 | 782.80 | 776.00 | 781.70 | 774.33 | 113 |
| 29 Jan 2024 | 770.10 | 774.60 | 770.10 | 774.60 | 767.30 | 20 |
| *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.