LVMH Moet Hennessy Louis Vuitton(GB:0HAU)
€404.70+4.20 (+1.05%)
GB:0HAU
LVMH Moet Hennessy Louis Vuitton historical prices
€404.70
At close:+4.20 (+1.05%)
LVMH Moet Hennessy Louis Vuitton (0HAU) Historical Prices
377 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 407.53 | 412.00 | 404.55 | 404.70 | 404.70 | +1.05% | 365,428 | 1.86 |
| Nov 11, 2026 | 401.45 | 405.55 | 400.05 | 400.50 | 400.50 | -1.84% | 30,082 | 0.15 |
| Nov 10, 2026 | 408.18 | 411.80 | 401.00 | 408.00 | 408.00 | -0.18% | 451,821 | 2.24 |
| Nov 09, 2026 | 405.15 | 408.45 | 396.00 | 402.45 | 402.45 | -1.54% | 96,623 | 0.48 |
| Nov 06, 2026 | 413.83 | 414.20 | 401.95 | 408.75 | 408.75 | -2.36% | 637,977 | 3.33 |
| Nov 05, 2026 | 423.13 | 431.15 | 412.65 | 418.65 | 418.65 | +0.58% | 66,079 | 0.34 |
| Nov 04, 2026 | 404.45 | 421.05 | 399.95 | 416.25 | 416.25 | +3.67% | 28,523 | 0.14 |
| Nov 03, 2026 | 393.00 | 409.50 | 392.05 | 401.50 | 401.50 | +1.99% | 77,227 | 0.39 |
| Nov 02, 2026 | 384.00 | 395.15 | 376.50 | 393.65 | 393.65 | +1.98% | 160,967 | 0.82 |
| Oct 30, 2026 | 386.83 | 389.35 | 385.05 | 386.00 | 386.00 | +0.56% | 49,487 | 0.25 |
| Oct 29, 2026 | 387.40 | 390.25 | 381.45 | 383.85 | 383.85 | -0.30% | 132,306 | 0.68 |
| Oct 28, 2026 | 390.23 | 390.90 | 385.00 | 385.00 | 385.00 | -0.85% | 101,967 | 0.53 |
| Oct 27, 2026 | 383.83 | 389.35 | 382.45 | 388.30 | 388.30 | +0.75% | 150,973 | 0.78 |
| Oct 26, 2026 | 384.65 | 390.50 | 384.00 | 385.40 | 385.40 | +0.63% | 415,727 | 2.23 |
| Oct 23, 2026 | 387.00 | 388.00 | 380.10 | 383.00 | 383.00 | -1.24% | 38,245 | 0.20 |
| Oct 22, 2026 | 387.10 | 389.05 | 380.00 | 387.80 | 387.80 | -0.21% | 34,403 | 0.18 |
| Oct 21, 2026 | 387.20 | 389.80 | 384.55 | 388.60 | 388.60 | +0.48% | 308,953 | 1.64 |
| Oct 20, 2026 | 393.28 | 394.05 | 386.00 | 386.75 | 386.75 | -0.83% | 380,775 | 2.08 |
| Oct 19, 2026 | 389.53 | 391.35 | 385.95 | 390.00 | 390.00 | -1.85% | 48,069 | 0.26 |
| Oct 16, 2026 | 396.53 | 399.60 | 393.15 | 397.37 | 397.37 | +1.24% | 41,263 | 0.22 |
| Oct 15, 2026 | 392.78 | 398.35 | 391.55 | 392.50 | 392.50 | +0.76% | 523,752 | 2.84 |
| Oct 14, 2026 | 386.45 | 393.50 | 384.00 | 389.55 | 389.55 | +1.97% | 33,400 | 0.18 |
| Oct 13, 2026 | 383.88 | 390.40 | 371.50 | 382.04 | 382.04 | +0.59% | 108,336 | 0.59 |
| Oct 12, 2026 | 382.40 | 386.00 | 379.80 | 379.80 | 379.80 | -0.05% | 122,654 | 0.67 |
| Oct 09, 2026 | 382.00 | 385.95 | 379.60 | 380.00 | 380.00 | -0.24% | 357,318 | 2.00 |
| Oct 08, 2026 | 387.05 | 388.40 | 380.90 | 380.90 | 380.90 | -1.58% | 249,742 | 1.43 |
| Oct 07, 2026 | 383.53 | 388.85 | 380.10 | 387.00 | 387.00 | +0.65% | 166,713 | 0.94 |
| Oct 06, 2026 | 384.45 | 386.45 | 381.25 | 384.50 | 384.50 | +1.81% | 402,374 | 2.35 |
| Oct 05, 2026 | 378.83 | 386.95 | 376.90 | 377.65 | 377.65 | -0.24% | 164,079 | 0.96 |
| Oct 02, 2026 | 376.93 | 383.70 | 373.30 | 378.55 | 378.55 | -0.25% | 58,659 | 0.34 |
| Oct 01, 2026 | 386.88 | 398.40 | 379.05 | 379.50 | 379.50 | -2.69% | 171,998 | 1.00 |
| Sep 30, 2026 | 395.05 | 398.20 | 390.00 | 390.00 | 390.00 | -1.17% | 176,920 | 1.04 |
| Sep 29, 2026 | 399.20 | 401.00 | 392.00 | 394.60 | 394.60 | -1.05% | 61,000 | 0.36 |
| Sep 28, 2026 | 399.35 | 401.20 | 392.25 | 398.80 | 398.80 | +0.79% | 595,184 | 3.70 |
| Sep 25, 2026 | 401.45 | 402.34 | 395.04 | 395.68 | 395.68 | -0.79% | 101,806 | 0.63 |
| Sep 24, 2026 | 397.93 | 401.70 | 395.75 | 398.85 | 398.85 | +0.49% | 112,817 | 0.70 |
| Sep 23, 2026 | 403.55 | 409.30 | 396.40 | 396.90 | 396.90 | -1.50% | 74,196 | 0.46 |
| Sep 22, 2026 | 404.05 | 409.85 | 401.15 | 402.95 | 402.95 | -1.03% | 298,428 | 1.88 |
| Sep 21, 2026 | 402.10 | 409.60 | 400.00 | 407.15 | 407.15 | +1.08% | 527,608 | 3.26 |
| Sep 18, 2026 | 410.00 | 411.00 | 401.50 | 402.80 | 402.80 | -2.30% | 758,618 | 4.87 |
| Sep 17, 2026 | 412.50 | 416.00 | 409.55 | 412.30 | 412.30 | +0.33% | 326,811 | 2.06 |
| Sep 16, 2026 | 406.00 | 414.15 | 403.05 | 410.95 | 410.95 | +1.11% | 254,310 | 1.61 |
| Sep 15, 2026 | 412.65 | 414.30 | 404.68 | 406.45 | 406.45 | -2.64% | 502,987 | 3.30 |
| Sep 14, 2026 | 410.15 | 417.60 | 406.25 | 417.45 | 417.45 | +0.52% | 54,172 | 0.35 |
| Sep 11, 2026 | 408.48 | 420.05 | 407.30 | 415.30 | 415.30 | +2.16% | 194,998 | 1.25 |
| Sep 10, 2026 | 411.00 | 411.95 | 405.25 | 406.50 | 406.50 | -1.69% | 52,592 | 0.34 |
| Sep 09, 2026 | 421.40 | 425.20 | 409.05 | 413.50 | 413.50 | -3.21% | 703,839 | 4.71 |
| Sep 08, 2026 | 429.73 | 435.35 | 425.65 | 427.20 | 427.20 | -0.72% | 53,407 | 0.36 |
| Sep 07, 2026 | 428.35 | 432.75 | 423.80 | 430.30 | 430.30 | +0.28% | 158,720 | 1.06 |
| Sep 04, 2026 | 431.30 | 434.95 | 423.05 | 429.10 | 429.10 | -0.45% | 252,517 | 1.71 |
