LVMH Moët Hennessy - Louis Vuitton Société Européenne historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 855.10 | 857.20 | 838.50 | 855.40 | 806.74 | 2,187 |
| 2024-03-11 | 839.60 | 849.90 | 838.50 | 849.90 | 801.55 | 1,502 |
| 2024-03-08 | 843.00 | 850.00 | 838.50 | 845.40 | 797.31 | 2,086 |
| 2024-03-07 | 827.60 | 843.50 | 820.70 | 840.40 | 792.59 | 2,405 |
| 2024-03-06 | 823.30 | 837.50 | 823.30 | 833.50 | 786.08 | 2,414 |
| 2024-03-05 | 837.50 | 837.50 | 825.60 | 829.70 | 782.50 | 2,849 |
| 2024-03-04 | 840.30 | 841.70 | 833.50 | 841.70 | 793.82 | 1,840 |
| 2024-03-01 | 844.40 | 850.00 | 838.90 | 845.90 | 797.78 | 2,014 |
| 2024-02-29 | 856.70 | 856.80 | 840.10 | 842.30 | 794.38 | 3,066 |
| 2024-02-28 | 850.00 | 850.00 | 842.90 | 847.30 | 799.10 | 1,354 |
| 2024-02-27 | 846.30 | 850.00 | 840.10 | 850.00 | 801.65 | 1,533 |
| 2024-02-26 | 846.00 | 846.90 | 839.70 | 841.70 | 793.82 | 2,608 |
| 2024-02-23 | 843.50 | 849.80 | 840.50 | 849.80 | 801.46 | 2,037 |
| 2024-02-22 | 827.30 | 840.00 | 821.60 | 840.00 | 792.21 | 2,826 |
| 2024-02-21 | 826.80 | 827.50 | 819.40 | 821.00 | 774.30 | 1,629 |
| 2024-02-20 | 818.40 | 824.60 | 813.90 | 820.60 | 773.92 | 1,934 |
| 2024-02-19 | 809.60 | 823.70 | 807.50 | 822.40 | 775.62 | 1,770 |
| 2024-02-16 | 825.00 | 830.00 | 816.00 | 816.20 | 769.77 | 3,656 |
| 2024-02-15 | 813.10 | 816.60 | 811.00 | 815.20 | 768.83 | 2,104 |
| 2024-02-14 | 792.90 | 804.00 | 792.80 | 803.40 | 757.70 | 1,790 |
| 2024-02-13 | 821.00 | 821.40 | 798.60 | 800.30 | 754.77 | 5,709 |
| 2024-02-12 | 809.90 | 820.00 | 808.30 | 820.00 | 773.35 | 5,414 |
| 2024-02-09 | 804.30 | 810.10 | 799.00 | 807.20 | 761.28 | 3,028 |
| 2024-02-08 | 787.80 | 805.50 | 785.00 | 803.90 | 758.17 | 4,233 |
| 2024-02-07 | 782.50 | 789.00 | 780.80 | 784.80 | 740.16 | 3,682 |
| 2024-02-06 | 781.00 | 781.10 | 771.00 | 779.00 | 734.69 | 2,557 |
| 2024-02-05 | 776.50 | 780.70 | 774.20 | 780.20 | 735.82 | 1,624 |
| 2024-02-02 | 775.00 | 783.10 | 773.60 | 778.10 | 733.84 | 1,532 |
| 2024-02-01 | 771.00 | 775.00 | 766.00 | 770.50 | 726.67 | 2,942 |
| 2024-01-31 | 781.10 | 781.10 | 771.20 | 774.00 | 729.97 | 3,950 |
| 2024-01-30 | 776.20 | 785.50 | 775.00 | 781.50 | 737.04 | 2,262 |
| 2024-01-29 | 772.10 | 779.60 | 767.60 | 776.30 | 732.14 | 4,498 |
| 2024-01-26 | 740.50 | 779.70 | 738.50 | 773.00 | 729.03 | 13,568 |
| 2024-01-25 | 683.30 | 692.90 | 677.00 | 685.50 | 646.50 | 2,899 |
| 2024-01-24 | 677.50 | 689.10 | 670.00 | 683.20 | 644.33 | 7,274 |
| 2024-01-23 | 668.80 | 671.90 | 664.80 | 669.70 | 631.60 | 3,463 |
| 2024-01-22 | 666.40 | 669.10 | 659.40 | 663.40 | 625.66 | 2,966 |
| 2024-01-19 | 668.20 | 668.90 | 654.00 | 659.70 | 622.17 | 4,247 |
| 2024-01-18 | 666.80 | 668.00 | 656.20 | 663.90 | 626.13 | 5,629 |
| 2024-01-17 | 657.80 | 658.80 | 643.70 | 647.80 | 610.95 | 7,084 |
| 2024-01-16 | 664.10 | 666.50 | 660.90 | 665.60 | 627.74 | 3,440 |
| 2024-01-15 | 673.20 | 675.70 | 666.10 | 668.70 | 630.66 | 3,957 |
| 2024-01-12 | 655.20 | 669.40 | 651.60 | 669.40 | 631.32 | 6,469 |
| 2024-01-11 | 688.70 | 690.00 | 672.30 | 672.80 | 634.53 | 4,317 |
| 2024-01-10 | 683.60 | 688.80 | 681.00 | 683.40 | 644.52 | 2,837 |
| 2024-01-09 | 693.90 | 694.30 | 679.30 | 681.20 | 642.45 | 4,405 |
| 2024-01-08 | 688.40 | 691.70 | 679.40 | 691.70 | 652.35 | 4,026 |
| 2024-01-05 | 690.00 | 694.00 | 681.00 | 688.30 | 649.14 | 5,655 |
| 2024-01-04 | 695.70 | 701.60 | 694.10 | 698.20 | 658.48 | 3,605 |
| 2024-01-03 | 717.00 | 719.50 | 693.00 | 695.70 | 656.12 | 6,697 |
| 2024-01-02 | 741.70 | 741.70 | 718.80 | 723.20 | 682.06 | 4,267 |
| 2023-12-29 | 735.30 | 738.00 | 735.00 | 736.60 | 694.70 | 694 |
| 2023-12-28 | 738.80 | 739.60 | 729.00 | 730.80 | 689.23 | 2,057 |
| 2023-12-27 | 740.20 | 742.90 | 734.20 | 736.50 | 694.60 | 1,172 |
| 2023-12-22 | 735.00 | 741.70 | 734.10 | 737.30 | 695.36 | 2,983 |
| 2023-12-21 | 741.10 | 744.10 | 736.00 | 744.10 | 701.77 | 2,692 |
| 2023-12-20 | 747.30 | 751.00 | 742.00 | 746.40 | 703.94 | 3,038 |
| 2023-12-19 | 742.00 | 746.40 | 736.40 | 745.40 | 703.00 | 2,289 |
| 2023-12-18 | 743.20 | 743.20 | 734.40 | 742.30 | 700.07 | 2,211 |
| 2023-12-15 | 750.10 | 756.10 | 746.30 | 748.50 | 705.92 | 3,638 |
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.