LVMH CDR (CAD hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.660	10.680	10.650	10.680	10.680	324
2026-07-20	11.170	11.170	11.170	11.170	11.170	0
2026-07-17	11.170	11.170	11.170	11.170	11.170	0
2026-07-16	11.180	11.180	11.170	11.170	11.170	125
2026-07-15	10.980	11.010	10.980	11.000	11.000	1,100
2026-07-14	10.910	10.910	10.910	10.910	10.910	0
2026-07-13	10.910	10.910	10.910	10.910	10.910	0
2026-07-10	10.910	10.910	10.910	10.910	10.910	125
2026-07-09	11.020	11.020	11.020	11.020	11.020	0
2026-07-08	11.020	11.020	11.020	11.020	11.020	0
2026-07-07	11.050	11.070	11.020	11.020	11.020	1,000
2026-07-06	11.160	11.160	11.160	11.160	11.160	0
2026-07-03	11.320	11.320	11.160	11.160	11.160	350
2026-07-02	11.000	11.000	11.000	11.000	11.000	0
2026-06-30	11.000	11.000	11.000	11.000	11.000	0
2026-06-29	11.000	11.000	11.000	11.000	11.000	0
2026-06-26	11.010	11.010	11.000	11.000	11.000	240
2026-06-25	10.970	11.110	10.970	11.010	11.010	2,706
2026-06-24	10.980	10.990	10.970	10.970	10.970	1,000
2026-06-23	10.780	10.800	10.780	10.800	10.800	308
2026-06-22	11.460	11.460	11.460	11.460	11.460	0
2026-06-19	11.460	11.460	11.460	11.460	11.460	0
2026-06-18	11.460	11.460	11.460	11.460	11.460	0
2026-06-17	11.460	11.460	11.460	11.460	11.460	0
2026-06-16	11.460	11.460	11.460	11.460	11.460	0
2026-06-15	11.620	11.620	11.460	11.460	11.460	1,000
2026-06-12	10.850	10.850	10.850	10.850	10.850	0
2026-06-11	11.170	11.170	10.850	10.850	10.850	377
2026-06-10	11.010	11.010	11.010	11.010	11.010	0
2026-06-09	10.970	11.030	10.950	11.010	11.010	640
2026-06-08	10.770	10.770	10.750	10.750	10.750	800
2026-06-05	10.655	10.655	10.655	10.655	10.655	0
2026-06-04	10.600	10.655	10.560	10.655	10.655	700
2026-06-03	10.240	10.270	10.220	10.260	10.260	1,606
2026-06-02	10.590	10.590	10.590	10.590	10.590	791
2026-06-01	10.580	10.580	10.580	10.580	10.580	0
2026-05-29	10.700	10.700	10.580	10.580	10.580	510
2026-05-28	10.790	10.790	10.740	10.740	10.740	101
2026-05-27	10.890	10.890	10.720	10.800	10.800	826
2026-05-26	10.450	10.450	10.450	10.450	10.450	0
2026-05-25	10.350	10.450	10.290	10.450	10.450	400
2026-05-22	10.570	10.570	10.430	10.430	10.430	116
2026-05-21	10.240	10.240	10.240	10.240	10.240	0
2026-05-20	10.240	10.240	10.240	10.240	10.240	0
2026-05-19	10.240	10.240	10.240	10.240	10.240	0
2026-05-15	10.240	10.240	10.240	10.240	10.240	0
2026-05-14	10.280	10.280	10.240	10.240	10.240	102
2026-05-13	10.160	10.160	10.160	10.160	10.160	0
2026-05-12	10.110	10.160	10.110	10.160	10.160	401
2026-05-11	10.130	10.220	10.130	10.220	10.220	1,140
2026-05-08	10.570	10.590	10.570	10.590	10.590	400
2026-05-07	10.640	10.640	10.640	10.640	10.640	0
2026-05-06	10.550	10.640	10.550	10.640	10.640	555
2026-05-05	9.940	10.040	9.940	10.040	10.040	510
2026-05-04	10.060	10.060	9.910	9.910	9.910	802
2026-05-01	10.100	10.100	9.970	9.970	9.970	555
2026-04-30	9.970	9.970	9.970	9.970	9.970	0
2026-04-29	10.000	10.000	9.970	9.970	9.970	575
2026-04-28	10.060	10.060	10.060	10.060	9.894	450
2026-04-27	10.320	10.360	10.300	10.360	10.189	1,530

← NewerPage 2 of 5 · 276 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.1662 EUR
2025-12-03	0.1221 EUR

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.