LVMH Moët Hennessy - Louis Vuitton Société Européenne historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 766.00 | 766.00 | 753.60 | 762.80 | 726.22 | 1,969 |
| 2024-06-06 | 757.70 | 766.60 | 757.70 | 762.20 | 725.65 | 3,864 |
| 2024-06-05 | 739.90 | 754.40 | 736.70 | 752.20 | 716.13 | 2,068 |
| 2024-06-04 | 738.90 | 743.60 | 735.40 | 735.40 | 700.14 | 1,021 |
| 2024-06-03 | 742.60 | 745.00 | 734.90 | 738.50 | 703.09 | 2,482 |
| 2024-05-31 | 733.00 | 738.50 | 731.40 | 735.20 | 699.95 | 1,388 |
| 2024-05-30 | 725.00 | 735.10 | 724.70 | 734.80 | 699.57 | 2,951 |
| 2024-05-29 | 742.80 | 742.80 | 724.70 | 724.70 | 689.95 | 5,226 |
| 2024-05-28 | 757.10 | 757.10 | 743.40 | 745.80 | 710.04 | 3,160 |
| 2024-05-27 | 750.70 | 755.70 | 749.80 | 755.70 | 719.46 | 1,639 |
| 2024-05-24 | 748.00 | 763.10 | 747.20 | 750.20 | 714.23 | 7,213 |
| 2024-05-23 | 752.20 | 755.40 | 749.50 | 752.20 | 716.13 | 2,586 |
| 2024-05-22 | 763.60 | 767.00 | 750.00 | 751.30 | 715.28 | 5,075 |
| 2024-05-21 | 776.40 | 778.20 | 767.80 | 768.70 | 731.84 | 882 |
| 2024-05-20 | 783.20 | 785.00 | 777.90 | 779.50 | 742.12 | 1,240 |
| 2024-05-17 | 785.20 | 790.40 | 779.90 | 783.10 | 745.55 | 1,255 |
| 2024-05-16 | 788.30 | 788.30 | 783.50 | 785.60 | 747.93 | 1,488 |
| 2024-05-15 | 788.80 | 789.80 | 773.60 | 788.50 | 750.69 | 2,414 |
| 2024-05-14 | 781.00 | 791.60 | 780.50 | 791.60 | 753.64 | 1,608 |
| 2024-05-13 | 790.70 | 792.40 | 782.00 | 782.80 | 745.27 | 1,582 |
| 2024-05-10 | 795.30 | 796.70 | 787.20 | 788.70 | 750.88 | 729 |
| 2024-05-09 | 784.80 | 788.40 | 778.40 | 788.40 | 750.60 | 2,129 |
| 2024-05-08 | 788.30 | 795.20 | 787.00 | 788.30 | 750.50 | 1,056 |
| 2024-05-07 | 788.00 | 790.60 | 777.80 | 788.70 | 750.88 | 1,553 |
| 2024-05-06 | 782.40 | 786.70 | 776.80 | 781.50 | 744.03 | 886 |
| 2024-05-03 | 772.60 | 790.90 | 771.00 | 782.60 | 745.07 | 2,301 |
| 2024-05-02 | 776.40 | 777.30 | 765.60 | 767.50 | 730.70 | 2,373 |
| 2024-04-30 | 778.60 | 781.20 | 772.30 | 777.20 | 739.93 | 1,890 |
| 2024-04-29 | 792.60 | 793.90 | 775.70 | 778.70 | 741.36 | 1,222 |
| 2024-04-26 | 790.40 | 797.40 | 784.90 | 792.00 | 754.02 | 1,370 |
| 2024-04-25 | 803.00 | 803.00 | 770.40 | 779.70 | 742.31 | 3,385 |
| 2024-04-24 | 796.50 | 810.00 | 793.00 | 799.70 | 761.35 | 2,285 |
| 2024-04-23 | 798.70 | 799.30 | 794.40 | 799.30 | 760.97 | 1,351 |
| 2024-04-22 | 804.70 | 804.70 | 792.20 | 798.90 | 753.45 | 1,563 |
| 2024-04-19 | 791.20 | 799.10 | 785.00 | 795.30 | 750.06 | 2,304 |
| 2024-04-18 | 801.20 | 808.10 | 793.30 | 797.30 | 751.94 | 1,849 |
| 2024-04-17 | 798.00 | 823.00 | 796.80 | 803.60 | 757.89 | 5,551 |
| 2024-04-16 | 783.60 | 794.30 | 780.80 | 781.40 | 736.95 | 2,564 |
| 2024-04-15 | 789.90 | 804.00 | 782.30 | 794.30 | 749.11 | 3,484 |
| 2024-04-12 | 796.40 | 801.00 | 775.50 | 781.40 | 736.95 | 3,834 |
| 2024-04-11 | 788.80 | 798.00 | 784.90 | 790.30 | 745.34 | 2,197 |
| 2024-04-10 | 800.00 | 803.50 | 782.90 | 792.50 | 747.42 | 2,309 |
| 2024-04-09 | 802.40 | 802.40 | 792.00 | 794.80 | 749.59 | 1,894 |
| 2024-04-08 | 795.80 | 807.70 | 795.20 | 807.50 | 761.56 | 1,850 |
| 2024-04-05 | 802.40 | 807.00 | 797.80 | 800.10 | 754.58 | 2,371 |
| 2024-04-04 | 813.70 | 829.80 | 811.00 | 819.90 | 773.26 | 1,733 |
| 2024-04-03 | 822.80 | 825.40 | 816.60 | 816.60 | 770.15 | 1,011 |
| 2024-04-02 | 840.50 | 842.30 | 819.00 | 822.00 | 775.24 | 1,965 |
| 2024-03-28 | 837.60 | 842.80 | 833.00 | 834.40 | 786.93 | 2,044 |
| 2024-03-27 | 820.30 | 831.00 | 816.60 | 831.00 | 783.73 | 1,391 |
| 2024-03-26 | 828.40 | 828.40 | 818.30 | 821.40 | 774.67 | 3,867 |
| 2024-03-25 | 826.00 | 826.60 | 813.30 | 826.20 | 779.20 | 3,784 |
| 2024-03-22 | 837.20 | 839.50 | 823.00 | 828.80 | 781.65 | 3,374 |
| 2024-03-21 | 854.80 | 856.00 | 842.20 | 847.60 | 799.38 | 3,955 |
| 2024-03-20 | 834.30 | 850.30 | 829.30 | 847.10 | 798.91 | 5,617 |
| 2024-03-19 | 852.80 | 859.90 | 845.50 | 859.90 | 810.98 | 3,735 |
| 2024-03-18 | 863.50 | 864.70 | 856.10 | 858.40 | 809.57 | 1,733 |
| 2024-03-15 | 866.80 | 873.20 | 861.30 | 863.50 | 814.38 | 2,208 |
| 2024-03-14 | 876.00 | 886.30 | 872.10 | 872.20 | 822.58 | 2,571 |
| 2024-03-13 | 855.00 | 869.10 | 852.00 | 867.30 | 817.96 | 2,409 |
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.