LVMH Moët Hennessy - Louis Vuitton Société Européenne historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 680.00 | 687.00 | 674.40 | 674.80 | 642.44 | 1,979 |
| 2024-08-29 | 669.50 | 677.30 | 669.30 | 677.10 | 644.63 | 1,053 |
| 2024-08-28 | 672.00 | 674.00 | 666.10 | 666.60 | 634.64 | 1,400 |
| 2024-08-27 | 684.60 | 686.00 | 668.70 | 669.30 | 637.21 | 1,727 |
| 2024-08-26 | 681.90 | 686.00 | 681.10 | 682.10 | 649.39 | 1,250 |
| 2024-08-23 | 678.50 | 681.30 | 674.20 | 681.30 | 648.63 | 1,365 |
| 2024-08-22 | 680.30 | 685.00 | 678.50 | 678.50 | 645.97 | 1,474 |
| 2024-08-21 | 678.60 | 681.50 | 675.60 | 679.20 | 646.63 | 1,377 |
| 2024-08-20 | 678.90 | 680.00 | 675.00 | 678.20 | 645.68 | 2,651 |
| 2024-08-19 | 661.80 | 676.30 | 660.90 | 674.30 | 641.97 | 5,303 |
| 2024-08-16 | 660.30 | 662.00 | 655.00 | 657.60 | 626.07 | 2,010 |
| 2024-08-15 | 645.00 | 660.00 | 641.20 | 655.50 | 624.07 | 2,272 |
| 2024-08-14 | 639.90 | 645.30 | 638.40 | 643.80 | 612.93 | 2,022 |
| 2024-08-13 | 638.40 | 638.40 | 626.20 | 634.00 | 603.60 | 1,035 |
| 2024-08-12 | 640.20 | 641.60 | 634.70 | 636.80 | 606.27 | 2,119 |
| 2024-08-09 | 634.40 | 642.20 | 633.00 | 636.50 | 605.98 | 2,017 |
| 2024-08-08 | 627.20 | 633.90 | 621.90 | 633.70 | 603.31 | 1,858 |
| 2024-08-07 | 624.70 | 638.90 | 621.30 | 638.90 | 608.27 | 2,688 |
| 2024-08-06 | 623.10 | 625.50 | 615.50 | 622.50 | 592.65 | 10,906 |
| 2024-08-05 | 616.60 | 626.30 | 612.00 | 623.70 | 593.79 | 5,963 |
| 2024-08-02 | 639.60 | 640.00 | 627.90 | 630.40 | 600.17 | 3,815 |
| 2024-08-01 | 646.90 | 648.00 | 639.80 | 642.90 | 612.07 | 5,879 |
| 2024-07-31 | 657.30 | 660.00 | 650.20 | 653.00 | 621.69 | 2,046 |
| 2024-07-30 | 657.40 | 661.40 | 651.00 | 652.90 | 621.59 | 1,454 |
| 2024-07-29 | 661.60 | 661.60 | 650.60 | 655.10 | 623.69 | 3,132 |
| 2024-07-26 | 652.50 | 666.30 | 652.10 | 662.70 | 630.92 | 2,462 |
| 2024-07-25 | 655.50 | 658.50 | 649.20 | 653.30 | 621.97 | 5,004 |
| 2024-07-24 | 660.20 | 670.80 | 646.30 | 659.70 | 628.07 | 7,015 |
| 2024-07-23 | 696.30 | 702.20 | 686.70 | 692.20 | 659.01 | 1,996 |
| 2024-07-22 | 687.00 | 696.00 | 686.00 | 692.00 | 658.82 | 1,787 |
| 2024-07-19 | 689.30 | 691.90 | 677.70 | 679.50 | 646.92 | 7,248 |
| 2024-07-18 | 697.50 | 698.00 | 690.80 | 690.80 | 657.68 | 1,483 |
| 2024-07-17 | 694.20 | 696.00 | 685.20 | 690.90 | 657.77 | 2,852 |
| 2024-07-16 | 700.00 | 701.20 | 692.00 | 692.50 | 659.30 | 1,523 |
| 2024-07-15 | 715.80 | 716.20 | 701.00 | 705.20 | 671.39 | 2,272 |
| 2024-07-12 | 714.60 | 728.10 | 714.60 | 725.30 | 690.52 | 2,671 |
| 2024-07-11 | 705.60 | 712.10 | 702.70 | 710.30 | 676.24 | 1,066 |
| 2024-07-10 | 689.40 | 700.10 | 685.80 | 698.10 | 664.63 | 1,939 |
| 2024-07-09 | 697.00 | 697.50 | 685.80 | 687.10 | 654.15 | 4,500 |
| 2024-07-08 | 711.60 | 718.70 | 696.30 | 696.30 | 662.91 | 3,998 |
| 2024-07-05 | 722.10 | 725.10 | 713.60 | 716.30 | 681.95 | 2,059 |
| 2024-07-04 | 718.40 | 722.40 | 718.00 | 719.40 | 684.91 | 690 |
| 2024-07-03 | 714.60 | 724.80 | 714.60 | 715.30 | 681.00 | 1,034 |
| 2024-07-02 | 711.00 | 714.90 | 703.60 | 709.20 | 675.19 | 2,190 |
| 2024-07-01 | 729.00 | 731.70 | 711.30 | 711.30 | 677.19 | 1,440 |
| 2024-06-28 | 710.80 | 717.40 | 710.00 | 713.10 | 678.91 | 1,334 |
| 2024-06-27 | 724.40 | 734.80 | 714.70 | 714.70 | 680.43 | 3,191 |
| 2024-06-26 | 738.40 | 741.60 | 720.00 | 726.60 | 691.76 | 3,136 |
| 2024-06-25 | 722.90 | 737.70 | 722.50 | 736.20 | 700.90 | 1,878 |
| 2024-06-24 | 717.90 | 730.40 | 717.70 | 726.10 | 691.28 | 2,128 |
| 2024-06-21 | 710.80 | 719.20 | 710.80 | 717.60 | 683.19 | 1,011 |
| 2024-06-20 | 707.10 | 715.10 | 707.10 | 714.10 | 679.86 | 2,086 |
| 2024-06-19 | 705.80 | 710.80 | 703.60 | 707.60 | 673.67 | 1,426 |
| 2024-06-18 | 721.60 | 721.60 | 708.00 | 710.40 | 676.34 | 1,371 |
| 2024-06-17 | 714.00 | 717.80 | 701.70 | 717.80 | 683.38 | 3,312 |
| 2024-06-14 | 728.10 | 729.20 | 707.30 | 711.50 | 677.38 | 4,813 |
| 2024-06-13 | 734.60 | 740.30 | 728.40 | 731.50 | 696.43 | 3,205 |
| 2024-06-12 | 735.80 | 742.90 | 732.00 | 733.00 | 697.85 | 1,399 |
| 2024-06-11 | 748.80 | 748.80 | 732.00 | 736.10 | 700.80 | 3,193 |
| 2024-06-10 | 750.70 | 752.80 | 739.00 | 745.20 | 709.47 | 3,442 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 7.5000 EUR |
| 2025-12-02 | 5.5000 EUR |
| 2025-04-24 | 7.5000 EUR |
| 2024-12-02 | 5.5000 EUR |
| 2024-04-23 | 7.5000 EUR |
| 2023-12-04 | 5.5000 EUR |
| 2023-04-25 | 7.0000 EUR |
| 2022-12-01 | 5.0000 EUR |
| 2022-04-26 | 7.0000 EUR |
| 2021-11-30 | 3.0000 EUR |
| 2021-04-20 | 4.0000 EUR |
| 2020-12-01 | 2.0000 EUR |
| 2020-07-07 | 2.6000 EUR |
| 2020-04-21 | 4.6000 EUR |
| 2019-12-06 | 2.2000 EUR |
| 2019-04-25 | 4.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.