Dusseldorf - Delayed Quote EUR

LVMH Moet Hennessy Louis Vuitton SE (MOH.DU)

524.20
-14.80
(-2.75%)
As of 4:30:35 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 2025535.70535.70524.20524.20524.204
May 13, 2025530.10539.00530.10539.00539.0010
May 12, 2025509.10531.70509.10531.70531.70104
May 9, 2025492.00497.00492.00497.00497.002
May 8, 2025488.50495.40484.90490.40490.4036
May 7, 2025490.50490.50483.70483.70483.7050
May 6, 2025493.90493.90486.85489.05489.0575
May 5, 2025500.70500.70491.75492.70492.7025
May 2, 2025496.95497.25488.40497.25497.2537
Apr 30, 2025493.60493.60485.95489.00489.00-
Apr 29, 2025500.00502.10492.25493.25493.252
Apr 28, 2025503.00505.90502.00502.00502.00-
Apr 25, 2025504.30504.30498.35499.85499.854
Apr 24, 2025 7.5 Dividend
Apr 24, 2025496.00501.70495.70501.70501.70-
Apr 23, 2025496.75509.20496.75503.90496.405
Apr 22, 2025488.00488.00475.40487.65480.3916
Apr 17, 2025484.75490.65482.55490.65483.3517
Apr 16, 2025481.05486.55481.05483.10475.9141
Apr 15, 2025505.00505.00486.50486.50479.2633
Apr 14, 2025541.00541.00498.85502.00494.53191
Apr 11, 2025530.60535.90519.20535.90527.9259
Apr 10, 2025561.20561.20519.90527.00519.166
Apr 9, 2025500.10543.00500.10543.00534.9253
Apr 8, 2025520.00524.20494.00494.05486.70255
Apr 7, 2025480.00521.30472.00520.70512.95403
Apr 4, 2025549.00549.00521.10521.10513.3462
Apr 3, 2025563.10568.00544.00546.80538.66119
Apr 2, 2025574.50578.40574.50578.40569.7984
Apr 1, 2025575.90575.90572.60574.10565.5626
Mar 31, 2025580.60580.60570.40572.20563.681
Mar 28, 2025587.50590.90584.20589.20580.4390
Mar 27, 2025590.10591.90584.90584.90576.19-
Mar 26, 2025602.20602.20590.60590.60581.8110
Mar 25, 2025601.00602.60596.80597.10588.21-
Mar 24, 2025606.00606.00594.60594.60585.755
Mar 21, 2025603.60603.60597.50602.80593.834
Mar 20, 2025611.00611.00601.60601.60592.652
Mar 19, 2025606.30612.20606.30612.20603.095
Mar 18, 2025611.50612.00604.30604.30595.3126
Mar 17, 2025610.10615.10602.30615.10605.9468
Mar 14, 2025608.60618.30605.10606.80597.777
Mar 13, 2025611.10611.10600.80600.80591.8614
Mar 12, 2025627.00627.00608.70612.20603.0944
Mar 11, 2025627.00632.50617.80619.00609.7926
Mar 10, 2025633.10634.50618.50629.30619.9346
Mar 7, 2025652.20652.20632.70632.70623.282
Mar 6, 2025673.70673.70648.90648.90639.247
Mar 5, 2025678.20678.20669.10670.30660.3216
Mar 4, 2025677.40677.70663.60667.10657.1761
Mar 3, 2025691.80697.90684.60684.60674.4129
Feb 28, 2025683.20691.60683.20686.50676.283
Feb 27, 2025694.00697.00690.50690.50680.2214
Feb 26, 2025695.10705.20692.60692.60682.29149
Feb 25, 2025687.80688.80680.80680.80670.6719
Feb 24, 2025700.30700.30687.90687.90677.66-
Feb 21, 2025698.30702.70693.90693.90683.572
Feb 20, 2025689.30697.00689.30691.30681.011
Feb 19, 2025702.90702.90688.90692.30682.0030
Feb 18, 2025694.10705.80694.10701.60691.16-
Feb 17, 2025712.80712.80699.40699.40688.99-
Feb 14, 2025713.00717.20709.60709.60699.0428
Feb 13, 2025696.00707.80696.00707.50696.973
Feb 12, 2025687.00689.80681.80689.80679.5315
Feb 11, 2025683.00686.20679.30683.10672.9310
Feb 10, 2025682.60685.70680.80685.00674.8023
Feb 7, 2025699.20699.20683.30683.30673.131
Feb 6, 2025683.00694.30681.50693.70683.38-
Feb 5, 2025685.90690.20680.20682.10671.951
Feb 4, 2025686.70693.40686.70691.00680.7215
Feb 3, 2025677.60689.30677.60686.00675.7916
Jan 31, 2025719.00719.00698.80698.80688.4050
Jan 30, 2025708.90717.50708.90717.50706.823
Jan 29, 2025728.10728.10705.20709.60699.0479
Jan 28, 2025753.10756.60714.70723.60712.8340
Jan 27, 2025727.30753.40727.30753.40742.1998
Jan 24, 2025725.20743.50725.20735.70724.7561
Jan 23, 2025710.30718.90710.00717.60706.9222
Jan 22, 2025700.50712.10700.50707.50696.976
Jan 21, 2025680.10699.70680.10699.70689.2910
Jan 20, 2025695.70695.70679.80679.80669.6825
Jan 17, 2025690.10691.20687.20688.10677.862
Jan 16, 2025658.20695.50658.20692.60682.2984
Jan 15, 2025651.40651.40635.90635.90626.44-
Jan 14, 2025652.00660.40648.70648.70639.0461
Jan 13, 2025646.60647.90641.30645.90636.2910
Jan 10, 2025647.00654.60646.70646.70637.0787
Jan 9, 2025631.70647.40631.70637.70628.2118
Jan 8, 2025643.50643.50629.70629.70620.33-
Jan 7, 2025633.80642.50633.80639.10629.5966
Jan 6, 2025612.20637.60612.20634.20624.76100
Jan 3, 2025630.20630.20610.30613.00603.8815
Jan 2, 2025628.50631.40619.90631.40622.0029
Dec 30, 2024628.00635.60628.00635.60626.148
Dec 27, 2024634.00634.00630.60632.20622.7924
Dec 23, 2024625.10628.60624.40627.70618.3619
Dec 20, 2024625.10629.50622.70627.20617.8620
Dec 19, 2024626.10631.30626.10626.30616.9836
Dec 18, 2024630.30636.70630.30634.30624.86-
Dec 17, 2024626.70639.20626.70636.00626.53-
Dec 16, 2024639.60639.60629.50630.70621.3140
Dec 13, 2024643.60646.30636.10636.10626.6347
Dec 12, 2024649.40649.50639.40643.40633.825
Dec 11, 2024629.30645.90629.30645.90636.29-
Dec 10, 2024643.20643.20633.20633.20623.788
Dec 9, 2024634.70657.50634.70650.20640.5278
Dec 6, 2024610.70634.30610.70634.30624.8641
Dec 5, 2024606.80613.10606.80607.60598.56-
Dec 4, 2024606.40613.50606.40610.20601.1219
Dec 3, 2024608.70616.20607.10607.20598.16147
Dec 2, 2024 5.5 Dividend
Dec 2, 2024594.10605.10587.70605.10596.09120
Nov 29, 2024586.90594.80586.70590.10575.9078
Nov 28, 2024586.10590.60586.10588.10573.95103
Nov 27, 2024600.60600.60586.70590.30576.0934
Nov 26, 2024587.50596.90587.50596.90582.5420
Nov 25, 2024582.90596.80582.90587.60573.467
Nov 22, 2024567.00584.00567.00580.10566.1453
Nov 21, 2024579.20579.20570.00572.70558.9243
Nov 20, 2024580.10581.20573.90573.90560.09-
Nov 19, 2024589.60589.60573.00577.90563.99111
Nov 18, 2024589.10590.40585.30590.40576.194
Nov 15, 2024582.00589.10582.00583.90569.856
Nov 14, 2024571.90585.90571.90585.90571.8071
Nov 13, 2024573.50575.20571.10573.70559.8927
Nov 12, 2024594.10594.10570.30570.30556.58116
Nov 11, 2024601.70603.40595.90595.90581.565
Nov 8, 2024616.00616.00597.70597.70583.32122
Nov 7, 2024601.40620.80601.40618.10603.23-
Nov 6, 2024602.00625.80598.70598.70584.29-
Nov 5, 2024606.10606.80599.70599.70585.2720
Nov 4, 2024613.00617.10607.20607.20592.59103
Nov 1, 2024610.90613.00609.90609.90595.2211
Oct 31, 2024615.20615.20607.80609.70595.0372
Oct 30, 2024633.30633.30610.40613.90599.1372
Oct 29, 2024631.00637.60631.00632.10616.8922
Oct 28, 2024625.10636.40625.10629.70614.55163
Oct 25, 2024620.00627.50620.00622.90607.911
Oct 24, 2024612.50630.60612.50627.40612.3044
Oct 23, 2024618.00618.00608.80608.80594.15136
Oct 22, 2024613.40618.00610.60615.50600.6922
Oct 21, 2024624.50624.50610.80610.80596.1092
Oct 18, 2024608.00627.90608.00622.00607.0330
Oct 17, 2024604.00612.00600.20608.10593.4710
Oct 16, 2024594.30607.30580.10606.20591.6197
Oct 15, 2024637.10637.10600.00600.00585.564
Oct 14, 2024655.60655.60634.30636.80621.4843
Oct 11, 2024657.70657.70648.20649.80634.1631
Oct 10, 2024658.00658.00652.60653.90638.16-
Oct 9, 2024653.40656.80651.80656.10640.317
Oct 8, 2024661.10662.20648.90655.70639.92127
Oct 7, 2024666.50681.40666.50678.80662.4680
Oct 4, 2024658.40667.80658.40665.20649.191
Oct 3, 2024664.80664.80655.00656.60640.80105
Oct 2, 2024667.00671.40664.20671.40655.2415
Oct 1, 2024682.70682.70657.20657.20641.38-
Sep 30, 2024709.50709.50687.70687.70671.155
Sep 27, 2024680.60700.50680.60698.00681.20129
Sep 26, 2024624.50684.30624.50684.30667.8351
Sep 25, 2024614.60619.90614.60617.70602.8316
Sep 24, 2024600.20617.90600.20613.70598.9332
Sep 23, 2024596.00596.00584.60594.30580.00178
Sep 20, 2024613.90613.90592.20592.40578.14114
Sep 19, 2024601.50617.50601.50614.80600.00-
Sep 18, 2024608.10608.10597.80597.80583.4144
Sep 17, 2024607.00609.90603.90605.20590.6411
Sep 16, 2024609.00611.10605.50605.50590.935
Sep 13, 2024610.10612.80607.90607.90593.27-
Sep 12, 2024615.00615.00607.10608.80594.1553
Sep 11, 2024614.00617.20606.50609.60594.9316
Sep 10, 2024616.80617.00611.10611.10596.394
Sep 9, 2024617.70618.70612.30614.70599.918
Sep 6, 2024625.00625.00610.70610.70596.0030
Sep 5, 2024641.90641.90617.80617.80602.9357
Sep 4, 2024661.50661.50641.80641.80626.3541
Sep 3, 2024676.60679.40668.70668.70652.61-
Sep 2, 2024679.60679.60664.30676.60660.3250
Aug 30, 2024680.40684.30672.20672.20656.023
Aug 29, 2024660.10675.20660.10673.70657.4914
Aug 28, 2024670.60672.30661.50661.50645.5815
Aug 27, 2024683.40684.40667.50667.50651.4445
Aug 26, 2024679.00684.70679.00680.60664.22-
Aug 23, 2024676.00680.30675.00676.90660.6131
Aug 22, 2024679.50682.30676.60676.60660.327
Aug 21, 2024679.50682.00676.90677.60661.295
Aug 20, 2024674.50678.60673.70673.70657.493
Aug 19, 2024661.50673.80661.50670.20654.0710
Aug 16, 2024657.00661.30655.50661.30645.3915
Aug 15, 2024649.10658.70642.10656.30640.5121
Aug 14, 2024637.60644.20637.60642.70627.236
Aug 13, 2024635.50635.50626.20634.90619.6228
Aug 12, 2024640.10641.40634.70634.70619.4339
Aug 9, 2024640.10641.70634.20637.10621.77250
Aug 8, 2024628.00632.00623.70632.00616.793
Aug 7, 2024622.20635.00622.20626.40611.3327
Aug 6, 2024636.90636.90620.30626.10611.036
Aug 5, 2024616.00632.00613.50623.80608.79110
Aug 2, 2024641.00641.00631.80631.80616.6027
Aug 1, 2024651.10651.10637.80637.80622.4517
Jul 31, 2024654.00659.10653.10653.10637.3858
Jul 30, 2024652.40661.20647.80647.80632.2120
Jul 29, 2024670.10670.10653.40660.30644.4132
Jul 26, 2024660.30664.80660.30664.70648.7014
Jul 25, 2024656.10658.40650.70658.40642.56323
Jul 24, 2024673.90673.90647.40658.80642.95116
Jul 23, 2024697.10700.90670.60670.60654.467
Jul 22, 2024685.60704.50685.60704.50687.558
Jul 19, 2024690.60692.40678.70678.70662.3718
Jul 18, 2024695.70698.70690.60690.60673.987
Jul 17, 2024695.10696.40688.10688.10671.542
Jul 16, 2024704.00704.00693.70693.70677.0127
Jul 15, 2024723.50723.50704.00704.60687.6428
Jul 12, 2024711.70726.80711.70726.50709.0210
Jul 11, 2024702.10709.60702.10709.20692.1355
Jul 10, 2024687.50698.30685.90697.60680.815
Jul 9, 2024698.10698.10685.90685.90669.3928
Jul 8, 2024720.10720.10696.10696.10679.3520
Jul 5, 2024721.00723.80712.30718.00700.7254
Jul 4, 2024721.00724.50717.70724.50707.0641
Jul 3, 2024714.20724.50714.20715.80698.5714
Jul 2, 2024714.00714.00706.20709.50692.4310
Jul 1, 2024725.10732.00713.00713.00695.841
Jun 28, 2024713.50717.10712.60716.10698.874
Jun 27, 2024728.10732.90717.60717.60700.3316
Jun 26, 2024735.00737.60726.80726.80709.316
Jun 25, 2024728.00739.70726.10739.70721.9060
Jun 24, 2024719.00728.60719.00723.50706.09-
Jun 21, 2024715.20716.80711.80716.80699.553
Jun 20, 2024703.10714.80703.10711.10693.996
Jun 19, 2024707.10709.50703.60703.60686.6729
Jun 18, 2024720.10720.10708.60708.60691.55-
Jun 17, 2024717.50717.50703.40717.50700.2327
Jun 14, 2024734.70734.70709.20712.30695.16-
Jun 13, 2024736.90736.90729.30729.30711.7513
Jun 12, 2024737.50738.10731.60731.60713.9951
Jun 11, 2024748.00748.00733.30733.30715.6534
Jun 10, 2024763.10763.10743.60745.80727.85-
Jun 7, 2024762.90764.60760.20761.50743.171
Jun 6, 2024757.60764.50757.60762.00743.661
Jun 5, 2024741.00752.00740.00751.60733.5186
Jun 4, 2024740.10740.50733.70733.70716.04-
Jun 3, 2024741.10741.10735.90739.00721.2216
May 31, 2024735.40735.40733.50734.80717.12-
May 30, 2024720.90731.10720.60730.20712.637
May 29, 2024742.10742.10720.50729.20711.6513
May 28, 2024755.10755.10743.90743.90726.00-
May 27, 2024750.10752.50750.10752.50734.393
May 24, 2024743.70756.90743.70747.80729.8044
May 23, 2024754.90754.90740.60740.60722.7826
May 22, 2024770.00770.00750.50751.30733.222
May 21, 2024777.80778.20767.40767.40748.932
May 20, 2024785.10785.10774.40774.80756.15-
May 17, 2024780.70785.30780.70780.80762.01-
May 16, 2024786.30787.20780.90780.90762.117
May 15, 2024792.80792.80776.50785.80766.8910
May 14, 2024778.40789.80778.40789.80770.792

Related Tickers

KER.VI Kering SA
186.48
-3.07%
 
CFRz.XC
 
SFER.MI Salvatore Ferragamo S.p.A.
6.05
-1.47%
 
BC.MI Brunello Cucinelli S.p.A.
109.55
+0.55%
 
1913.HK PRADA
54.600
+4.20%