LVMH CDR (CAD hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	12.130	12.200	12.060	12.060	11.860	2,303
2026-01-27	13.040	13.040	12.760	12.760	12.549	200
2026-01-26	13.130	13.130	13.090	13.090	12.873	1,480
2026-01-23	13.260	13.260	13.260	13.260	13.041	0
2026-01-22	13.210	13.260	13.210	13.260	13.041	1,100
2026-01-21	12.900	13.210	12.900	13.210	12.991	1,600
2026-01-20	12.700	12.700	12.700	12.700	12.490	224
2026-01-19	13.540	13.540	12.770	12.870	12.657	1,608
2026-01-16	13.480	13.570	13.470	13.570	13.345	1,343
2026-01-15	14.100	14.100	13.830	13.900	13.670	2,003
2026-01-14	14.080	14.080	14.080	14.080	13.847	0
2026-01-13	14.080	14.080	14.080	14.080	13.847	0
2026-01-12	14.080	14.080	14.080	14.080	13.847	0
2026-01-09	14.080	14.080	14.080	14.080	13.847	0
2026-01-08	13.960	14.120	13.960	14.080	13.847	1,000
2026-01-07	13.870	14.040	13.870	14.030	13.798	356
2026-01-06	14.160	14.360	14.160	14.360	14.122	414
2026-01-05	14.250	14.250	14.250	14.250	14.014	0
2026-01-02	14.340	14.340	14.250	14.250	14.014	106
2025-12-31	14.300	14.300	14.300	14.300	14.063	200
2025-12-30	14.100	14.100	14.100	14.100	13.867	0
2025-12-29	14.030	14.100	14.030	14.100	13.867	179
2025-12-24	13.970	13.970	13.970	13.970	13.739	0
2025-12-23	13.970	13.970	13.970	13.970	13.739	0
2025-12-22	13.980	13.980	13.970	13.970	13.739	126
2025-12-19	14.100	14.110	14.100	14.110	13.876	303
2025-12-18	14.020	14.020	14.020	14.020	13.788	0
2025-12-17	14.030	14.030	14.020	14.020	13.788	202
2025-12-16	14.210	14.220	14.210	14.210	13.975	601
2025-12-15	13.730	13.730	13.730	13.730	13.503	0
2025-12-12	13.730	13.730	13.730	13.730	13.503	0
2025-12-11	13.730	13.730	13.730	13.730	13.503	0
2025-12-10	13.730	13.730	13.730	13.730	13.503	0
2025-12-09	13.730	13.730	13.730	13.730	13.503	1,000
2025-12-08	13.750	13.750	13.750	13.750	13.522	800
2025-12-05	13.870	13.900	13.870	13.900	13.670	1,950
2025-12-04	14.040	14.040	14.040	14.040	13.808	0
2025-12-03	14.040	14.040	14.040	14.040	13.808	1,600
2025-12-02	14.280	14.280	14.270	14.280	13.924	820
2025-12-01	14.060	14.060	14.060	14.060	13.709	0
2025-11-28	14.090	14.090	14.060	14.060	13.709	800
2025-11-27	13.990	13.990	13.990	13.990	13.641	352
2025-11-26	13.880	13.880	13.880	13.880	13.534	146
2025-11-25	13.800	13.800	13.780	13.780	13.436	340
2025-11-24	13.880	13.880	13.840	13.840	13.495	208
2025-11-21	13.860	13.990	13.860	13.990	13.641	2,000
2025-11-20	13.610	13.610	13.550	13.550	13.212	813
2025-11-19	13.600	13.600	13.600	13.600	13.261	123
2025-11-18	13.550	13.640	13.530	13.640	13.300	583
2025-11-17	13.880	13.880	13.850	13.850	13.504	806
2025-11-14	14.170	14.240	14.160	14.240	13.885	306
2025-11-13	14.090	14.090	14.090	14.090	13.738	223
2025-11-12	14.020	14.020	14.020	14.020	13.670	104
2025-11-11	14.070	14.070	14.070	14.070	13.719	121
2025-11-10	13.800	13.880	13.770	13.880	13.534	600
2025-11-07	13.480	13.480	13.470	13.470	13.134	431
2025-11-06	13.350	13.480	13.310	13.480	13.144	1,185
2025-11-05	13.560	13.560	13.560	13.560	13.222	0
2025-11-04	13.570	13.570	13.560	13.560	13.222	1,416
2025-11-03	13.740	13.770	13.740	13.770	13.426	440

← NewerPage 4 of 5 · 250 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.