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
2023-01-11	763.40	776.80	759.90	773.00	717.68	8,768
2023-01-10	756.00	757.40	748.20	754.20	700.23	2,177
2023-01-09	746.40	761.80	746.30	759.00	704.69	1,869
2023-01-06	733.60	748.10	729.10	746.30	692.89	1,986
2023-01-05	728.00	734.40	725.00	730.80	678.50	1,233
2023-01-04	713.30	736.60	713.10	736.60	683.89	1,844
2023-01-03	694.40	711.10	694.40	708.60	657.89	912
2023-01-02	687.80	693.50	686.00	688.50	639.23	802
2022-12-30	693.10	693.20	688.90	690.40	640.99	199
2022-12-29	683.50	699.90	683.30	698.20	648.24	540
2022-12-28	693.50	695.00	685.70	686.60	637.47	2,352
2022-12-27	683.60	692.50	683.60	688.00	638.77	877
2022-12-23	682.10	682.10	671.00	676.40	628.00	1,040
2022-12-22	690.90	695.90	681.20	682.20	633.38	564
2022-12-21	685.00	695.00	682.00	695.00	645.27	498
2022-12-20	680.90	683.00	675.50	679.50	630.87	1,221
2022-12-19	695.30	700.70	686.30	688.40	639.14	736
2022-12-16	695.30	695.50	684.30	692.90	643.32	963
2022-12-15	718.40	718.40	690.70	698.30	648.33	1,752
2022-12-14	725.30	730.00	719.10	730.00	677.76	963
2022-12-13	720.20	739.00	715.00	725.50	673.58	660
2022-12-12	713.70	718.30	711.40	716.50	665.23	383
2022-12-09	722.40	726.80	715.80	716.90	665.60	526
2022-12-08	713.50	720.90	711.60	719.40	667.92	1,174
2022-12-07	711.40	716.80	709.60	712.40	661.42	1,297
2022-12-06	715.00	715.00	705.10	711.10	660.21	365
2022-12-05	715.80	717.30	710.20	710.60	659.75	462
2022-12-02	716.00	722.90	708.00	713.50	662.44	636
2022-12-01	735.40	735.40	717.50	720.60	669.03	745
2022-11-30	707.00	733.00	706.90	733.00	675.90	1,531
2022-11-29	704.90	707.40	700.20	702.00	647.32	795
2022-11-28	695.40	701.60	691.00	694.60	640.50	779
2022-11-25	701.60	702.80	695.00	698.50	644.09	924
2022-11-24	700.30	703.90	696.00	702.80	648.06	401
2022-11-23	701.00	703.00	690.00	700.10	645.57	301
2022-11-22	696.20	699.00	688.60	699.00	644.55	561
2022-11-21	693.70	702.70	691.10	695.00	640.86	933
2022-11-18	697.60	705.00	693.90	695.80	641.60	1,420
2022-11-17	699.40	703.00	691.70	693.90	639.85	929
2022-11-16	701.90	706.90	694.00	696.70	642.43	3,322
2022-11-15	704.50	711.90	699.30	706.50	651.47	1,095
2022-11-14	704.90	705.20	697.90	699.90	645.38	771
2022-11-11	705.90	712.30	699.00	707.10	652.02	1,828
2022-11-10	651.20	687.50	650.00	685.30	631.92	1,324
2022-11-09	657.80	662.20	655.30	657.60	606.38	265
2022-11-08	650.70	660.00	649.40	657.40	606.19	664
2022-11-07	657.80	665.80	654.50	656.30	605.18	1,102
2022-11-04	643.60	670.00	640.30	666.00	614.12	1,800
2022-11-03	629.30	630.90	624.20	629.00	580.00	830
2022-11-02	657.20	657.40	635.00	641.00	591.07	2,736
2022-11-01	657.30	663.20	647.90	648.80	598.26	733
2022-10-31	648.00	648.00	638.30	640.50	590.61	1,142
2022-10-28	649.10	649.20	643.10	645.20	594.94	1,356
2022-10-27	658.40	662.90	652.60	657.90	606.65	603
2022-10-26	658.90	663.00	651.80	659.40	608.04	912
2022-10-25	640.00	658.00	638.60	654.10	603.15	714
2022-10-24	632.70	644.00	624.00	635.70	586.18	1,601
2022-10-21	624.20	635.70	622.50	633.70	584.34	366
2022-10-20	630.60	636.20	622.60	633.10	583.79	520
2022-10-19	636.20	641.80	625.50	628.50	579.54	1,570

← NewerPage 17 of 22 · 1,280 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.