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
2023-09-22	724.10	737.00	724.00	732.80	685.68	3,237
2023-09-21	729.40	737.60	723.50	729.70	682.77	6,097
2023-09-20	732.90	740.30	730.80	737.50	690.07	2,121
2023-09-19	739.70	745.30	731.20	736.40	689.04	1,596
2023-09-18	755.50	755.60	740.30	742.70	694.94	1,957
2023-09-15	762.10	772.60	758.60	760.70	711.78	3,350
2023-09-14	724.40	749.30	721.30	742.90	695.13	2,469
2023-09-13	732.40	736.40	726.90	729.30	682.40	2,487
2023-09-12	746.90	747.20	731.70	735.00	687.73	2,113
2023-09-11	743.80	747.00	738.40	741.80	694.10	2,280
2023-09-08	730.10	751.00	723.20	740.60	692.97	1,480
2023-09-07	732.30	738.00	722.60	723.70	677.16	2,351
2023-09-06	754.70	756.90	723.50	731.80	684.74	5,059
2023-09-05	764.20	767.30	754.80	758.90	710.10	3,747
2023-09-04	780.70	786.20	772.70	773.10	723.38	2,466
2023-09-01	779.50	789.60	773.00	779.00	728.90	2,606
2023-08-31	800.90	804.00	782.80	782.80	732.46	1,743
2023-08-30	812.20	812.80	798.00	803.40	751.74	1,292
2023-08-29	800.00	810.20	795.60	810.20	758.10	1,502
2023-08-28	794.80	801.00	788.10	799.50	748.09	826
2023-08-25	783.10	794.10	781.00	785.10	734.61	703
2023-08-24	802.10	803.50	783.00	784.30	733.86	1,716
2023-08-23	794.00	795.80	786.10	790.40	739.57	706
2023-08-22	789.70	797.50	786.60	789.80	739.01	1,934
2023-08-21	777.10	792.90	777.10	783.80	733.40	1,175
2023-08-18	779.10	781.10	764.60	777.10	727.13	4,212
2023-08-17	801.70	802.00	781.30	784.10	733.68	2,801
2023-08-16	803.80	810.40	802.20	803.50	751.83	1,080
2023-08-15	815.90	815.90	801.30	804.30	752.58	2,544
2023-08-14	816.30	822.40	811.90	815.70	763.24	1,015
2023-08-11	827.70	830.90	817.00	819.50	766.80	1,093
2023-08-10	819.00	838.60	819.00	834.40	780.74	2,469
2023-08-09	818.10	819.60	806.80	806.80	754.92	1,897
2023-08-08	814.00	817.50	804.30	807.20	755.29	1,459
2023-08-07	815.80	822.40	811.00	817.30	764.74	1,271
2023-08-04	813.70	818.80	807.80	816.60	764.09	1,449
2023-08-03	808.60	820.00	805.00	811.50	759.31	2,709
2023-08-02	815.00	828.60	811.00	813.70	761.37	3,689
2023-08-01	845.20	845.20	828.80	829.40	776.06	1,696
2023-07-31	841.50	851.80	841.00	848.70	794.12	1,846
2023-07-28	840.00	844.70	824.50	841.30	787.20	1,734
2023-07-27	818.80	842.10	817.50	839.90	785.89	3,269
2023-07-26	823.90	826.30	804.90	810.30	758.19	6,563
2023-07-25	867.90	869.20	853.50	854.70	799.74	2,267
2023-07-24	862.10	864.00	846.70	857.30	802.17	2,556
2023-07-21	853.40	867.90	852.80	867.90	812.09	2,053
2023-07-20	844.70	854.50	841.90	853.50	798.61	928
2023-07-19	869.50	870.20	847.00	850.10	795.43	2,473
2023-07-18	858.70	869.30	850.90	859.60	804.32	1,971
2023-07-17	865.20	866.20	848.90	858.70	803.48	3,010
2023-07-14	876.40	892.70	876.40	891.80	834.45	2,355
2023-07-13	873.00	884.30	869.60	877.10	820.70	3,593
2023-07-12	851.00	866.90	849.30	866.40	810.68	1,321
2023-07-11	840.50	853.10	837.60	851.40	796.65	1,042
2023-07-10	820.70	833.20	820.00	829.50	776.16	897
2023-07-07	821.60	831.80	815.00	825.00	771.95	1,225
2023-07-06	836.40	838.40	815.00	817.50	764.93	2,406
2023-07-05	851.10	854.00	845.60	848.10	793.56	1,536
2023-07-04	856.40	862.80	854.10	857.10	801.98	1,155
2023-07-03	865.30	865.30	848.50	850.30	795.62	3,464

← NewerPage 14 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.