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
2023-06-30	857.70	864.90	851.00	862.10	806.66	1,251
2023-06-29	849.90	864.40	849.40	858.40	803.20	2,041
2023-06-28	845.70	850.50	843.90	849.80	795.15	1,008
2023-06-27	841.00	846.90	831.20	839.30	785.33	1,380
2023-06-26	833.20	839.70	826.90	836.20	782.43	825
2023-06-23	833.30	839.00	825.30	832.00	778.50	1,455
2023-06-22	834.00	839.60	824.90	839.60	785.61	1,667
2023-06-21	845.80	846.10	834.00	841.70	787.57	1,017
2023-06-20	850.50	854.00	843.90	844.80	790.47	1,168
2023-06-19	863.90	863.90	852.10	852.10	797.30	1,107
2023-06-16	848.40	872.40	845.80	871.20	815.18	2,526
2023-06-15	849.40	851.40	839.00	844.40	790.10	1,124
2023-06-14	846.40	852.90	846.00	848.40	793.84	1,725
2023-06-13	845.00	849.50	835.00	844.10	789.82	1,582
2023-06-12	829.60	840.30	827.60	835.80	782.05	954
2023-06-09	820.60	826.90	814.30	826.90	773.72	1,139
2023-06-08	809.10	822.00	807.50	817.90	765.30	1,073
2023-06-07	810.50	818.00	808.00	816.00	763.52	1,679
2023-06-06	817.80	817.80	810.00	815.00	762.59	2,821
2023-06-05	824.70	825.90	814.20	815.80	763.34	1,691
2023-06-02	818.70	835.00	818.70	833.10	779.53	2,071
2023-06-01	817.00	821.80	799.00	804.90	753.14	3,114
2023-05-31	825.40	828.80	807.10	814.80	762.40	2,882
2023-05-30	840.70	848.70	835.40	835.80	782.05	1,593
2023-05-29	850.00	851.10	833.80	833.80	780.18	985
2023-05-26	829.30	848.40	826.60	848.40	793.84	1,767
2023-05-25	818.90	826.80	812.20	826.80	773.63	2,038
2023-05-24	819.40	824.30	815.00	819.80	767.08	5,632
2023-05-23	874.50	874.50	834.50	835.10	781.40	5,831
2023-05-22	879.70	882.20	877.30	879.40	822.85	966
2023-05-19	876.60	881.50	876.20	877.60	821.16	382
2023-05-18	876.50	877.90	869.50	871.70	815.64	610
2023-05-17	875.80	875.80	867.20	875.20	818.92	2,010
2023-05-16	876.60	882.30	873.20	882.30	825.56	1,266
2023-05-15	890.60	894.70	877.50	881.00	824.34	1,095
2023-05-12	902.00	902.00	879.60	889.70	832.49	5,579
2023-05-11	880.50	890.00	878.60	887.50	830.43	1,347
2023-05-10	878.50	880.20	869.70	870.30	814.33	1,960
2023-05-09	884.30	887.70	874.00	887.70	830.61	1,683
2023-05-08	879.40	888.60	878.30	888.60	831.46	1,403
2023-05-05	879.00	879.60	869.00	878.30	821.82	941
2023-05-04	875.40	879.50	870.50	871.90	815.83	1,830
2023-05-03	875.70	886.10	875.20	880.70	824.06	3,236
2023-05-02	874.10	877.60	866.20	871.80	815.74	1,315
2023-04-28	877.30	879.10	863.20	869.80	813.87	1,832
2023-04-27	875.40	890.50	875.00	882.70	825.94	1,372
2023-04-26	879.30	880.70	866.00	878.90	822.38	2,561
2023-04-25	891.00	893.30	884.80	890.30	833.05	1,283
2023-04-24	899.00	905.00	899.00	903.10	838.47	1,715
2023-04-21	895.70	901.00	890.00	901.00	836.52	1,181
2023-04-20	881.70	896.40	880.80	896.30	832.16	1,288
2023-04-19	879.90	889.00	875.70	885.50	822.13	868
2023-04-18	879.10	886.60	875.00	877.40	814.61	11,386
2023-04-17	893.60	893.60	869.90	873.00	810.53	1,805
2023-04-14	890.60	894.80	886.20	892.30	828.45	2,111
2023-04-13	869.20	884.10	869.20	884.10	820.83	2,741
2023-04-12	845.00	846.60	833.00	836.80	776.92	933
2023-04-11	838.40	848.10	832.00	841.20	781.00	661
2023-04-06	841.00	841.40	826.60	829.10	769.77	735
2023-04-05	851.60	855.30	842.90	844.70	784.25	1,076

← NewerPage 15 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.