Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

LVMH Moet Hennessy Louis Vuitton SE (MOH.SG)

609.30

-19.30

(-3.07%)

As of 3:15:16 PM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Mar 12, 2025	627.10	627.10	608.80	609.30	609.30	279
Mar 11, 2025	631.10	634.00	615.60	628.60	628.60	388
Mar 10, 2025	625.60	639.00	620.10	625.10	625.10	634
Mar 7, 2025	654.40	654.40	629.60	637.20	637.20	751
Mar 6, 2025	672.60	673.50	647.60	648.50	648.50	421
Mar 5, 2025	678.60	680.10	664.60	671.40	671.40	1,438
Mar 4, 2025	677.50	683.50	663.10	675.60	675.60	294
Mar 3, 2025	683.80	699.40	670.10	675.50	675.50	463
Feb 28, 2025	683.20	691.60	681.00	688.30	688.30	156
Feb 27, 2025	693.60	697.50	685.80	686.10	686.10	220
Feb 26, 2025	695.40	706.30	690.10	692.80	692.80	176
Feb 25, 2025	686.10	690.00	681.90	683.80	683.80	103
Feb 24, 2025	700.60	703.00	688.40	688.70	688.70	135
Feb 21, 2025	697.90	705.60	690.00	696.10	696.10	796
Feb 20, 2025	689.50	699.00	689.40	693.20	693.20	173
Feb 19, 2025	704.20	704.20	686.60	688.40	688.40	556
Feb 18, 2025	695.90	706.80	695.90	703.30	703.30	1,533
Feb 17, 2025	713.40	713.40	699.10	700.00	700.00	238
Feb 14, 2025	713.20	720.90	710.70	712.60	712.60	541
Feb 13, 2025	696.60	710.50	695.40	708.80	708.80	261
Feb 12, 2025	686.40	691.90	672.90	691.20	691.20	228
Feb 11, 2025	684.20	689.20	678.30	687.70	687.70	229
Feb 10, 2025	684.60	686.50	678.80	684.90	684.90	137
Feb 7, 2025	700.40	700.40	681.00	681.00	681.00	259
Feb 6, 2025	685.30	701.70	679.80	701.70	701.70	475
Feb 5, 2025	689.80	691.20	680.30	684.90	684.90	342
Feb 4, 2025	687.50	695.00	683.20	693.60	693.60	257
Feb 3, 2025	671.50	692.40	668.80	690.00	690.00	490
Jan 31, 2025	719.20	719.40	699.30	700.40	700.40	818
Jan 30, 2025	708.90	720.20	708.30	720.00	720.00	534
Jan 29, 2025	727.50	735.00	701.10	713.50	713.50	1,419
Jan 28, 2025	754.10	761.50	697.90	736.50	736.50	3,976
Jan 27, 2025	727.90	757.70	718.80	757.70	757.70	1,780
Jan 24, 2025	722.70	746.40	722.70	736.70	736.70	948
Jan 23, 2025	710.30	721.10	709.80	720.80	720.80	859
Jan 22, 2025	700.30	714.80	698.40	708.00	708.00	410
Jan 21, 2025	679.80	701.40	679.80	698.60	698.60	900
Jan 20, 2025	698.80	698.80	680.90	684.30	684.30	1,099
Jan 17, 2025	693.40	698.80	685.80	696.30	696.30	883
Jan 16, 2025	653.40	700.00	653.40	699.40	699.40	4,469
Jan 15, 2025	652.50	652.50	636.10	636.10	636.10	753
Jan 14, 2025	652.70	661.90	648.50	649.90	649.90	1,382
Jan 13, 2025	646.70	653.60	639.30	648.80	648.80	1,116
Jan 10, 2025	647.80	654.70	641.30	644.30	644.30	143
Jan 9, 2025	634.70	648.80	630.50	646.10	646.10	428
Jan 8, 2025	643.40	644.00	630.80	634.00	634.00	304
Jan 7, 2025	633.50	645.20	633.50	642.40	642.40	292
Jan 6, 2025	616.00	643.20	613.20	636.90	636.90	238
Jan 3, 2025	630.60	634.40	609.00	614.70	614.70	567
Jan 2, 2025	628.40	637.50	620.00	629.10	629.10	263
Dec 30, 2024	633.50	635.80	629.40	634.70	634.70	101
Dec 27, 2024	634.10	637.50	627.80	631.50	631.50	434
Dec 23, 2024	626.90	632.30	623.70	632.30	632.30	415
Dec 20, 2024	625.50	632.20	617.30	625.90	625.90	425
Dec 19, 2024	627.20	632.50	620.30	627.10	627.10	425
Dec 18, 2024	635.20	638.10	626.90	626.90	626.90	259
Dec 17, 2024	626.80	640.20	625.70	633.20	633.20	208
Dec 16, 2024	636.50	638.80	628.00	630.60	630.60	289
Dec 13, 2024	645.20	648.00	636.20	636.20	636.20	161
Dec 12, 2024	648.00	651.00	638.70	641.20	641.20	383
Dec 11, 2024	631.50	647.00	629.00	646.00	646.00	250
Dec 10, 2024	647.00	647.60	634.20	635.00	635.00	801
Dec 9, 2024	636.90	656.30	634.30	654.60	654.60	1,122
Dec 6, 2024	611.60	633.90	608.70	632.60	632.60	499
Dec 5, 2024	607.30	613.00	604.90	609.30	609.30	347
Dec 4, 2024	608.30	613.80	606.40	607.50	607.50	237
Dec 3, 2024	609.00	619.50	606.60	608.60	608.60	712
Dec 2, 2024	5.50 Dividend
Dec 2, 2024	596.10	609.80	586.80	606.60	606.60	494
Nov 29, 2024	587.00	593.00	584.60	591.90	586.40	326
Nov 28, 2024	587.80	592.50	586.60	587.70	582.24	266
Nov 27, 2024	600.20	601.20	587.30	592.70	587.19	377
Nov 26, 2024	586.90	607.70	583.00	599.80	594.23	487
Nov 25, 2024	584.60	598.20	584.00	588.00	582.54	410
Nov 22, 2024	570.90	584.50	566.40	579.30	573.92	337
Nov 21, 2024	579.90	579.90	567.30	571.90	566.59	371
Nov 20, 2024	580.60	585.30	573.40	577.70	572.33	97
Nov 19, 2024	587.90	589.40	569.70	578.00	572.63	450
Nov 18, 2024	591.80	591.80	582.80	586.80	581.35	173
Nov 15, 2024	582.50	590.50	580.00	584.90	579.47	386
Nov 14, 2024	572.40	587.50	565.80	584.10	578.67	243
Nov 13, 2024	575.50	578.30	569.90	571.30	565.99	1,660
Nov 12, 2024	597.20	597.20	566.40	576.20	570.85	1,629
Nov 11, 2024	603.20	605.50	597.20	597.20	591.65	239
Nov 8, 2024	616.70	616.80	596.40	602.40	596.80	560
Nov 7, 2024	606.60	623.30	599.40	618.90	613.15	587
Nov 6, 2024	605.10	623.70	598.30	601.00	595.42	376
Nov 5, 2024	608.10	609.30	599.40	603.30	597.69	385
Nov 4, 2024	615.80	617.80	605.10	606.40	600.77	557
Nov 1, 2024	611.30	613.80	608.80	612.00	606.31	219
Oct 31, 2024	616.70	616.70	606.80	612.00	606.31	246
Oct 30, 2024	637.00	637.00	609.00	616.70	610.97	353
Oct 29, 2024	633.00	641.70	629.30	631.60	625.73	704
Oct 28, 2024	625.60	639.20	625.60	631.30	625.43	650
Oct 25, 2024	624.40	628.40	619.70	622.50	616.72	671
Oct 24, 2024	612.50	635.00	612.50	625.40	619.59	405
Oct 23, 2024	616.10	618.00	609.30	611.90	606.21	195
Oct 22, 2024	614.70	620.00	609.40	619.70	613.94	198
Oct 21, 2024	625.00	625.30	610.20	611.60	605.92	987
Oct 18, 2024	609.70	630.50	609.60	624.40	618.60	766
Oct 17, 2024	603.10	612.50	599.30	605.10	599.48	908
Oct 16, 2024	598.00	608.50	580.10	600.40	594.82	1,636
Oct 15, 2024	635.80	638.20	585.00	593.90	588.38	1,817
Oct 14, 2024	654.60	655.00	632.90	638.10	632.17	922
Oct 11, 2024	658.30	659.80	646.70	652.20	646.14	386
Oct 10, 2024	652.80	659.30	652.80	657.40	651.29	186
Oct 9, 2024	654.80	662.20	651.00	658.10	651.98	273
Oct 8, 2024	668.20	668.20	645.80	657.70	651.59	737
Oct 7, 2024	667.30	682.20	665.60	676.90	670.61	462
Oct 4, 2024	659.50	668.20	658.40	667.20	661.00	643
Oct 3, 2024	664.50	665.20	654.30	658.40	652.28	137
Oct 2, 2024	666.10	675.40	661.50	669.50	663.28	1,925
Oct 1, 2024	683.40	685.50	660.00	664.20	658.03	1,564
Sep 30, 2024	706.00	709.90	686.90	689.70	683.29	702
Sep 27, 2024	684.80	702.70	680.40	692.80	686.36	2,896
Sep 26, 2024	624.80	684.00	624.80	679.50	673.19	1,055
Sep 25, 2024	614.70	620.90	612.00	618.10	612.36	548
Sep 24, 2024	600.00	622.10	600.00	617.10	611.37	1,023
Sep 23, 2024	594.10	597.80	582.30	596.40	590.86	2,884
Sep 20, 2024	613.50	613.90	592.00	594.10	588.58	3,699
Sep 19, 2024	602.10	618.20	602.10	617.10	611.37	2,803
Sep 18, 2024	610.40	610.40	596.00	600.20	594.62	1,276
Sep 17, 2024	607.70	612.20	603.70	608.60	602.94	601
Sep 16, 2024	611.10	612.80	603.30	607.50	601.86	1,774
Sep 13, 2024	610.30	613.60	606.90	607.60	601.95	214
Sep 12, 2024	616.20	617.40	603.80	610.20	604.53	618
Sep 11, 2024	615.80	618.80	603.30	615.80	610.08	2,562
Sep 10, 2024	617.60	620.10	610.20	614.40	608.69	1,669
Sep 9, 2024	617.60	621.20	609.20	618.90	613.15	1,192
Sep 6, 2024	623.30	623.30	609.70	612.00	606.31	928
Sep 5, 2024	641.90	641.90	617.50	619.00	613.25	887
Sep 4, 2024	665.00	666.60	641.00	641.00	635.04	611
Sep 3, 2024	676.80	680.80	668.10	668.90	662.68	982
Sep 2, 2024	679.60	680.10	663.90	679.10	672.79	260
Aug 30, 2024	678.60	687.80	673.30	676.90	670.61	332
Aug 29, 2024	660.80	678.20	660.20	673.60	667.34	72
Aug 28, 2024	670.20	673.70	662.50	664.40	658.23	206
Aug 27, 2024	683.60	685.30	667.90	670.00	663.77	970
Aug 26, 2024	683.30	685.50	679.70	682.40	676.06	89
Aug 23, 2024	677.50	681.10	673.70	679.60	673.29	111
Aug 22, 2024	679.60	684.80	675.60	676.00	669.72	393
Aug 21, 2024	680.20	681.50	675.50	680.10	673.78	113
Aug 20, 2024	677.10	682.60	674.70	676.90	670.61	463
Aug 19, 2024	661.50	676.70	659.80	675.10	668.83	336
Aug 16, 2024	655.10	662.50	654.70	658.30	652.18	391
Aug 15, 2024	649.40	662.00	641.70	658.00	651.89	501
Aug 14, 2024	636.60	647.80	636.60	647.60	641.58	2,194
Aug 13, 2024	636.30	639.10	625.70	636.80	630.88	433
Aug 12, 2024	641.00	642.40	633.10	633.10	627.22	1,111
Aug 9, 2024	640.20	642.10	632.60	636.50	630.59	1,855
Aug 8, 2024	629.80	634.80	621.80	632.50	626.62	776
Aug 7, 2024	631.90	634.50	621.70	622.10	616.32	1,228
Aug 6, 2024	634.90	636.60	615.90	624.40	618.60	1,449
Aug 5, 2024	619.00	630.30	611.00	623.10	617.31	830
Aug 2, 2024	638.40	641.60	627.00	633.50	627.61	782
Aug 1, 2024	651.90	652.40	638.30	639.80	633.85	805
Jul 31, 2024	656.80	660.90	648.20	650.00	643.96	1,490
Jul 30, 2024	653.50	661.20	649.10	651.00	644.95	557
Jul 29, 2024	666.10	672.50	651.30	658.00	651.89	1,447
Jul 26, 2024	660.30	667.40	653.50	664.20	658.03	586
Jul 25, 2024	656.80	660.90	649.50	659.30	653.17	479
Jul 24, 2024	673.90	673.90	647.70	656.70	650.60	1,116
Jul 23, 2024	697.80	702.00	670.00	677.40	671.11	1,128
Jul 22, 2024	689.40	701.10	685.80	701.10	694.59	262
Jul 19, 2024	691.20	694.60	678.10	682.20	675.86	669
Jul 18, 2024	695.40	699.30	690.00	691.60	685.17	161
Jul 17, 2024	695.60	696.70	685.80	690.20	683.79	316
Jul 16, 2024	703.80	703.80	690.30	697.30	690.82	290
Jul 15, 2024	729.00	730.20	701.70	704.30	697.76	659
Jul 12, 2024	711.70	730.10	711.70	726.00	719.25	342
Jul 11, 2024	701.40	711.90	701.40	708.50	701.92	244
Jul 10, 2024	688.20	702.40	685.60	702.40	695.87	502
Jul 9, 2024	700.90	702.70	685.80	687.00	680.62	200
Jul 8, 2024	719.50	721.90	696.40	697.10	690.62	673
Jul 5, 2024	721.80	725.80	713.80	718.30	711.63	499
Jul 4, 2024	724.90	727.40	717.80	725.80	719.06	315
Jul 3, 2024	714.30	723.90	713.80	718.70	712.02	263
Jul 2, 2024	714.00	714.80	703.50	713.30	706.67	188
Jul 1, 2024	727.50	731.70	711.70	715.50	708.85	365
Jun 28, 2024	719.40	719.40	709.10	717.10	710.44	159
Jun 27, 2024	728.30	731.60	713.60	716.40	709.74	191
Jun 26, 2024	738.80	740.70	720.50	728.50	721.73	321
Jun 25, 2024	727.20	740.50	722.50	739.40	732.53	646
Jun 24, 2024	719.40	729.70	718.00	726.50	719.75	375
Jun 21, 2024	715.90	718.60	710.80	716.10	709.45	249
Jun 20, 2024	705.90	715.20	704.60	712.80	706.18	384
Jun 19, 2024	708.00	710.20	704.00	705.40	698.85	314
Jun 18, 2024	720.80	721.60	705.60	709.30	702.71	391
Jun 17, 2024	711.70	724.40	701.50	719.80	713.11	906
Jun 14, 2024	734.80	735.60	705.00	712.50	705.88	1,037
Jun 13, 2024	734.40	738.80	728.50	733.90	727.08	215
Jun 12, 2024	739.40	742.70	732.30	733.90	727.08	312
Jun 11, 2024	747.50	749.40	731.80	740.50	733.62	246
Jun 10, 2024	765.10	765.10	740.10	747.70	740.75	257
Jun 7, 2024	763.10	767.20	753.30	761.20	754.13	192
Jun 6, 2024	758.00	766.80	756.00	763.10	756.01	763
Jun 5, 2024	741.10	757.10	736.60	756.10	749.07	527
Jun 4, 2024	740.10	743.90	734.30	739.10	732.23	185
Jun 3, 2024	742.20	743.60	735.20	738.80	731.93	174
May 31, 2024	735.60	738.30	730.10	737.70	730.85	118
May 30, 2024	722.20	734.70	721.00	733.10	726.29	193
May 29, 2024	742.80	742.80	724.00	725.80	719.06	622
May 28, 2024	755.90	759.80	742.30	744.00	737.09	292
May 27, 2024	751.40	755.60	750.10	754.20	747.19	132
May 24, 2024	743.70	757.30	743.70	750.90	743.92	184
May 23, 2024	754.90	755.70	743.30	744.90	737.98	318
May 22, 2024	770.00	770.00	747.30	750.50	743.53	664
May 21, 2024	777.10	778.60	765.30	768.60	761.46	178
May 20, 2024	785.20	785.80	776.30	776.30	769.09	76
May 17, 2024	780.60	788.70	779.30	780.20	772.95	249
May 16, 2024	786.10	788.50	779.00	782.20	774.93	142
May 15, 2024	792.90	793.40	774.20	787.20	779.89	242
May 14, 2024	781.40	794.10	779.00	794.10	786.72	236
May 13, 2024	791.10	791.70	778.20	778.50	771.27	231
May 10, 2024	787.30	796.00	784.90	787.40	780.08	477
May 9, 2024	787.90	789.80	778.30	788.00	780.68	224
May 8, 2024	791.20	795.50	785.00	789.10	781.77	553
May 7, 2024	782.20	790.90	778.80	790.20	782.86	135
May 6, 2024	783.60	786.50	776.90	784.80	777.51	95
May 3, 2024	769.70	790.50	769.50	782.90	775.63	189
May 2, 2024	774.30	778.20	763.80	767.90	760.76	214
Apr 30, 2024	784.20	784.20	772.20	772.20	765.02	136
Apr 29, 2024	792.90	793.50	775.10	779.90	772.65	193
Apr 26, 2024	786.10	795.80	785.10	791.20	783.85	98
Apr 25, 2024	801.60	801.70	770.50	787.10	779.79	137
Apr 24, 2024	803.60	808.50	793.80	800.50	793.06	246
Apr 23, 2024	7.50 Dividend
Apr 23, 2024	790.70	804.00	790.70	804.00	796.53	227
Apr 22, 2024	800.70	804.40	792.80	797.10	782.26	215
Apr 19, 2024	795.10	798.80	786.00	794.00	779.22	542
Apr 18, 2024	802.70	806.50	793.80	797.10	782.26	1,284
Apr 17, 2024	794.10	823.00	793.10	798.70	783.83	583
Apr 16, 2024	787.00	807.90	775.90	803.70	788.74	352
Apr 15, 2024	777.20	802.80	777.20	788.80	774.12	419
Apr 12, 2024	797.30	800.20	771.40	780.30	765.78	232
Apr 11, 2024	791.80	798.10	785.50	798.10	783.24	203
Apr 10, 2024	799.80	803.60	782.60	795.30	780.50	477
Apr 9, 2024	806.20	808.10	790.40	797.30	782.46	266
Apr 8, 2024	799.20	807.50	790.20	806.90	791.88	114
Apr 5, 2024	801.20	806.60	797.20	798.10	783.24	340
Apr 4, 2024	815.10	821.00	803.00	803.50	788.54	902
Apr 3, 2024	821.90	825.00	812.60	815.00	799.83	776
Apr 2, 2024	835.60	842.50	818.80	823.70	808.37	270
Mar 28, 2024	828.60	842.60	827.30	835.50	819.95	750
Mar 27, 2024	816.60	831.70	816.60	831.30	815.83	116
Mar 26, 2024	830.00	831.40	815.90	816.30	801.11	924
Mar 25, 2024	826.70	826.70	813.40	821.10	805.82	770
Mar 22, 2024	842.90	842.90	824.50	826.40	811.02	606
Mar 21, 2024	849.60	854.50	837.40	841.60	825.93	761
Mar 20, 2024	829.40	848.30	829.20	845.00	829.27	554
Mar 19, 2024	852.00	859.50	818.90	818.90	803.66	848
Mar 18, 2024	865.00	865.50	855.10	855.90	839.97	550
Mar 15, 2024	872.80	873.00	859.40	867.00	850.86	725
Mar 14, 2024	865.60	885.40	865.60	873.70	857.44	828
Mar 13, 2024	859.50	869.70	853.00	866.60	850.47	1,304
Mar 12, 2024	846.50	859.10	840.70	859.10	843.11	205