LVMH CDR (CAD hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	10.640	10.660	10.640	10.660	10.484	700
2026-04-23	10.550	10.550	10.450	10.540	10.366	2,308
2026-04-22	10.600	10.610	10.600	10.610	10.434	192
2026-04-21	10.930	10.930	10.930	10.930	10.749	0
2026-04-20	10.960	10.960	10.840	10.930	10.749	1,226
2026-04-17	10.990	11.000	10.990	11.000	10.818	225
2026-04-16	10.750	10.760	10.750	10.760	10.582	203
2026-04-15	10.740	10.850	10.740	10.820	10.641	1,061
2026-04-14	10.730	10.730	10.700	10.700	10.523	155
2026-04-13	10.720	10.720	10.320	10.330	10.159	940
2026-04-10	10.800	10.800	10.750	10.750	10.572	150
2026-04-09	10.720	10.870	10.720	10.870	10.690	300
2026-04-08	11.240	11.240	11.090	11.090	10.906	1,693
2026-04-07	10.480	10.550	10.480	10.550	10.375	530
2026-04-06	10.540	10.540	10.540	10.540	10.366	0
2026-04-02	10.370	10.540	10.370	10.540	10.366	120
2026-04-01	10.300	10.300	10.300	10.300	10.130	0
2026-03-31	10.300	10.300	10.300	10.300	10.130	0
2026-03-30	10.290	10.300	10.290	10.300	10.130	1,168
2026-03-27	10.170	10.170	10.100	10.100	9.933	330
2026-03-26	10.290	10.290	10.290	10.290	10.120	0
2026-03-25	10.320	10.320	10.290	10.290	10.120	100
2026-03-24	10.500	10.500	10.500	10.500	10.326	0
2026-03-23	10.500	10.550	10.430	10.500	10.326	1,330
2026-03-20	10.140	10.140	10.120	10.120	9.953	1,607
2026-03-19	10.250	10.300	10.250	10.300	10.130	200
2026-03-18	10.440	10.440	10.410	10.410	10.238	250
2026-03-17	10.520	10.530	10.510	10.530	10.356	201
2026-03-16	10.450	10.730	10.450	10.690	10.513	1,982
2026-03-13	10.970	10.970	10.560	10.560	10.385	1,838
2026-03-12	11.040	11.040	11.010	11.010	10.828	104
2026-03-11	11.290	11.290	11.290	11.290	11.103	0
2026-03-10	11.290	11.290	11.290	11.290	11.103	0
2026-03-09	10.980	11.290	10.980	11.290	11.103	2,903
2026-03-06	11.230	11.250	11.230	11.250	11.064	177
2026-03-05	11.330	11.330	11.330	11.330	11.143	0
2026-03-04	11.340	11.340	11.330	11.330	11.143	102
2026-03-03	11.110	11.310	11.110	11.310	11.123	815
2026-03-02	12.320	12.320	12.320	12.320	12.116	0
2026-02-27	12.320	12.320	12.320	12.320	12.116	0
2026-02-26	12.370	12.370	12.320	12.320	12.116	1,201
2026-02-25	12.300	12.330	12.300	12.330	12.126	333
2026-02-24	12.610	12.610	12.610	12.610	12.401	501
2026-02-23	12.540	12.540	12.420	12.420	12.214	1,286
2026-02-20	12.310	12.390	12.310	12.390	12.185	254
2026-02-19	11.720	11.870	11.720	11.870	11.674	202
2026-02-18	11.830	11.860	11.820	11.860	11.664	302
2026-02-17	11.510	11.510	11.510	11.510	11.320	0
2026-02-13	11.470	11.510	11.470	11.510	11.320	100
2026-02-12	11.750	11.750	11.630	11.630	11.438	140
2026-02-11	11.810	11.810	11.750	11.750	11.556	919
2026-02-10	11.930	11.960	11.930	11.940	11.742	401
2026-02-09	11.820	11.910	11.820	11.910	11.713	213
2026-02-06	11.980	11.980	11.950	11.950	11.752	906
2026-02-05	11.890	12.010	11.890	11.940	11.742	500
2026-02-04	11.800	11.940	11.800	11.940	11.742	230
2026-02-03	11.720	11.720	11.720	11.720	11.526	150
2026-02-02	12.150	12.150	12.150	12.150	11.949	0
2026-01-30	12.190	12.190	12.150	12.150	11.949	1,215
2026-01-29	12.160	12.160	12.060	12.060	11.860	131

← NewerPage 3 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.