LVMH Moët Hennessy - Louis Vuitton Société Européenne historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	750.10	756.10	746.30	748.50	705.92	3,638
2023-12-14	753.10	753.10	741.90	746.40	703.94	2,898
2023-12-13	725.00	743.30	721.00	735.10	693.28	2,356
2023-12-12	743.80	745.80	733.30	733.30	691.58	2,022
2023-12-11	739.70	744.70	736.50	740.50	698.38	2,674
2023-12-08	718.40	745.20	717.80	738.80	696.77	3,942
2023-12-07	712.20	718.60	711.30	718.60	677.72	2,079
2023-12-06	714.90	720.00	709.20	716.10	675.36	2,701
2023-12-05	698.50	714.70	698.00	711.20	670.74	3,387
2023-12-04	694.40	703.80	693.00	697.20	657.54	2,109
2023-12-01	697.40	702.70	690.40	699.00	654.05	2,275
2023-11-30	690.30	702.90	682.80	700.40	655.36	2,599
2023-11-29	686.80	696.60	686.10	690.70	646.28	2,695
2023-11-28	682.60	685.70	676.40	685.00	640.95	5,788
2023-11-27	707.00	710.00	696.90	697.90	653.02	1,742
2023-11-24	710.80	710.80	704.60	706.40	660.97	1,304
2023-11-23	714.20	714.70	707.40	711.00	665.28	882
2023-11-22	705.30	714.00	703.30	712.40	666.59	1,049
2023-11-21	708.70	710.70	702.90	704.00	658.73	2,411
2023-11-20	715.00	720.50	713.00	717.20	671.08	1,085
2023-11-17	709.70	714.80	706.60	712.00	666.21	2,021
2023-11-16	711.80	712.00	700.00	701.00	655.92	3,748
2023-11-15	716.50	726.70	714.90	718.60	672.39	4,925
2023-11-14	687.40	711.80	687.40	707.70	662.19	3,238
2023-11-13	692.20	692.70	683.20	688.00	643.76	1,773
2023-11-10	700.50	700.60	680.70	687.40	643.19	4,903
2023-11-09	704.90	717.80	702.90	715.30	669.30	2,328
2023-11-08	697.00	709.60	690.90	704.20	658.91	3,208
2023-11-07	696.90	699.60	691.80	697.50	652.65	1,139
2023-11-06	706.10	707.40	692.00	696.70	651.90	1,928
2023-11-03	706.10	711.60	700.40	703.50	658.26	1,612
2023-11-02	684.80	706.90	684.80	701.60	656.48	7,285
2023-11-01	677.70	678.30	668.40	675.60	632.15	2,179
2023-10-31	671.20	682.40	670.00	674.20	630.84	1,906
2023-10-30	666.70	676.70	664.00	671.70	628.50	1,400
2023-10-27	661.40	671.10	661.00	661.90	619.33	2,132
2023-10-26	670.30	674.60	664.70	668.50	625.51	1,808
2023-10-25	675.30	680.00	668.30	678.60	634.96	2,282
2023-10-24	677.60	683.60	670.70	681.00	637.21	2,664
2023-10-23	665.60	670.00	654.90	670.00	626.91	3,779
2023-10-20	663.70	670.30	658.90	663.70	621.02	2,139
2023-10-19	662.60	675.90	661.60	671.10	627.94	2,822
2023-10-18	672.30	677.00	665.90	667.10	624.20	3,320
2023-10-17	668.70	672.20	655.90	668.10	625.14	2,826
2023-10-16	666.80	672.90	657.50	667.80	624.86	3,546
2023-10-13	675.90	679.50	658.60	660.90	618.40	6,110
2023-10-12	689.10	690.50	673.80	675.50	632.06	7,206
2023-10-11	684.50	699.20	680.00	686.50	642.35	10,602
2023-10-10	720.60	738.00	719.20	738.00	690.54	3,090
2023-10-09	720.80	720.80	707.70	711.10	665.37	3,626
2023-10-06	727.90	731.00	716.00	730.30	683.34	2,302
2023-10-05	718.20	722.90	714.00	721.20	674.82	1,917
2023-10-04	704.20	721.70	702.90	712.70	666.87	2,118
2023-10-03	710.70	718.40	705.00	705.00	659.66	674
2023-10-02	722.00	728.70	710.00	714.10	668.18	1,882
2023-09-29	724.10	731.70	716.90	716.90	670.80	4,245
2023-09-28	698.60	716.50	695.30	716.50	670.42	1,334
2023-09-27	700.90	708.10	697.20	699.10	654.14	2,720
2023-09-26	703.80	705.00	697.00	703.60	658.35	3,338
2023-09-25	728.30	732.80	709.20	713.70	667.80	3,709

← NewerPage 13 of 22 · 1,279 trading daysOlder →

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.