LVMH CDR (CAD hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	13.530	13.570	13.530	13.570	13.231	421
2025-10-30	13.750	13.750	13.750	13.750	13.407	0
2025-10-29	13.640	13.750	13.640	13.750	13.407	305
2025-10-28	13.670	13.670	13.670	13.670	13.329	233
2025-10-27	13.530	13.620	13.530	13.610	13.270	447
2025-10-24	13.620	13.660	13.620	13.660	13.319	100
2025-10-23	13.890	13.890	13.880	13.880	13.534	133
2025-10-22	13.950	13.950	13.840	13.840	13.495	195
2025-10-21	13.650	13.650	13.650	13.650	13.309	0
2025-10-20	13.620	13.650	13.590	13.650	13.309	1,440
2025-10-17	13.520	13.590	13.490	13.590	13.251	1,596
2025-10-16	13.400	13.430	13.340	13.430	13.095	1,595
2025-10-15	13.260	13.360	13.260	13.350	13.017	1,969
2025-10-14	11.800	13.130	11.800	13.130	12.802	1,420
2025-10-10	12.840	12.840	12.840	12.840	12.520	0
2025-10-09	12.840	12.840	12.840	12.840	12.520	0
2025-10-08	12.770	12.840	12.770	12.840	12.520	1,158
2025-10-07	12.420	12.480	12.390	12.410	12.100	2,050
2025-10-06	11.990	12.240	11.960	12.240	11.935	1,184
2025-10-03	12.180	12.300	12.180	12.300	11.993	150
2025-10-02	12.110	12.220	12.110	12.220	11.915	944
2025-10-01	11.740	11.850	11.740	11.850	11.554	1,983
2025-09-30	11.600	11.600	11.600	11.600	11.311	1,100
2025-09-29	11.700	11.710	11.700	11.710	11.418	581
2025-09-26	11.390	11.490	11.390	11.480	11.194	516
2025-09-25	11.330	11.340	11.290	11.290	11.008	387
2025-09-24	11.370	11.370	11.360	11.360	11.077	109
2025-09-23	11.350	11.350	11.350	11.350	11.067	0
2025-09-22	11.310	11.350	11.240	11.350	11.067	1,248
2025-09-19	11.540	11.540	11.540	11.540	11.252	0
2025-09-18	11.600	11.600	11.540	11.540	11.252	400
2025-09-17	11.320	11.450	11.280	11.450	11.164	800
2025-09-16	11.350	11.350	11.310	11.310	11.028	1,624
2025-09-15	11.190	11.290	11.190	11.290	11.008	1,400
2025-09-12	10.920	10.920	10.920	10.920	10.647	0
2025-09-11	10.920	10.920	10.910	10.920	10.647	2,885

← NewerPage 5 of 5 · 276 trading days

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.