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
2023-04-04	846.50	851.60	840.90	851.60	790.66	1,053
2023-04-03	841.60	845.50	840.10	844.20	783.79	1,500
2023-03-31	830.70	847.60	830.70	845.20	784.72	2,288
2023-03-30	829.40	835.00	822.40	828.00	768.75	1,638
2023-03-29	823.50	830.00	821.00	825.10	766.06	1,670
2023-03-28	826.70	827.00	811.80	815.10	756.77	3,375
2023-03-27	820.40	820.70	812.60	817.00	758.54	771
2023-03-24	818.20	820.20	810.00	819.50	760.86	1,628
2023-03-23	813.90	821.00	812.80	821.00	762.25	913
2023-03-22	804.70	817.10	803.60	815.00	756.68	953
2023-03-21	811.70	814.90	804.10	807.10	749.34	730
2023-03-20	791.30	810.00	783.70	804.70	747.12	3,226
2023-03-17	803.50	804.10	785.00	788.30	731.89	887
2023-03-16	789.60	808.50	777.00	801.90	744.52	1,400
2023-03-15	795.70	798.90	768.00	776.00	720.47	1,599
2023-03-14	786.80	803.20	782.90	801.00	743.68	1,307
2023-03-13	801.60	803.90	776.00	781.90	725.95	3,305
2023-03-10	789.00	804.70	786.40	803.50	746.00	1,871
2023-03-09	810.60	810.60	803.70	805.50	747.86	1,929
2023-03-08	813.10	817.70	811.20	811.20	753.15	1,040
2023-03-07	817.50	826.30	815.80	816.70	758.26	1,080
2023-03-06	825.50	830.20	821.40	825.40	766.33	2,117
2023-03-03	809.20	817.30	804.10	815.30	756.96	5,252
2023-03-02	785.70	806.00	783.90	804.70	747.12	2,207
2023-03-01	802.30	810.60	791.20	792.50	735.79	1,182
2023-02-28	790.60	795.30	788.20	789.30	732.82	747
2023-02-27	790.00	800.10	788.70	795.50	738.57	1,344
2023-02-24	811.50	811.50	780.50	780.50	724.65	2,359
2023-02-23	809.40	813.00	806.10	808.40	750.55	466
2023-02-22	801.40	811.60	794.40	809.60	751.66	1,096
2023-02-21	810.30	810.40	798.70	809.40	751.48	1,308
2023-02-20	819.20	819.20	810.10	814.00	755.75	1,123
2023-02-17	810.30	822.60	805.00	822.40	763.55	1,993
2023-02-16	823.20	828.70	819.00	823.20	764.29	703
2023-02-15	812.30	829.90	810.40	823.20	764.29	1,747
2023-02-14	810.50	817.80	807.50	811.00	752.96	1,349
2023-02-13	799.90	812.30	798.00	809.70	751.76	722
2023-02-10	803.60	806.70	791.80	797.90	740.80	890
2023-02-09	808.90	813.00	807.30	808.80	750.92	1,014
2023-02-08	815.00	815.00	797.20	800.50	743.22	638
2023-02-07	810.60	811.10	800.50	807.10	749.34	769
2023-02-06	820.70	825.00	807.80	814.50	756.21	1,545
2023-02-03	806.00	830.00	804.70	829.00	769.68	1,083
2023-02-02	800.10	813.30	795.30	808.90	751.01	882
2023-02-01	799.60	800.80	792.70	794.60	737.74	1,854
2023-01-31	798.00	802.00	793.00	800.60	743.31	884
2023-01-30	792.30	799.90	787.90	798.40	741.27	1,488
2023-01-27	795.00	808.30	789.00	800.90	743.59	1,559
2023-01-26	797.20	803.60	795.00	802.10	744.70	731
2023-01-25	797.30	800.00	787.50	792.60	735.88	1,095
2023-01-24	792.90	795.50	787.20	794.80	737.92	825
2023-01-23	785.50	791.50	776.80	788.40	731.98	1,123
2023-01-20	784.90	789.50	776.40	781.60	725.67	1,175
2023-01-19	796.50	796.80	772.60	776.50	720.93	9,017
2023-01-18	792.80	805.30	792.00	802.20	744.79	1,256
2023-01-17	789.50	803.00	788.30	796.70	739.69	1,064
2023-01-16	786.40	793.30	782.10	792.30	735.60	2,063
2023-01-13	779.30	787.00	772.50	785.90	729.66	1,680
2023-01-12	772.80	787.00	770.60	774.10	718.71	2,071
2023-01-11	763.40	776.80	759.90	773.00	717.68	8,768

← NewerPage 16 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.