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
2022-10-18	639.00	645.50	632.80	639.60	589.78	744
2022-10-17	625.10	640.90	615.00	634.50	585.08	1,884
2022-10-14	627.50	641.30	617.60	621.90	573.46	1,270
2022-10-13	618.70	620.80	596.80	618.00	569.86	2,984
2022-10-12	620.70	628.10	612.30	617.60	569.49	3,429
2022-10-11	604.60	613.00	601.90	601.90	555.02	1,636
2022-10-10	610.00	615.10	600.70	614.10	566.27	1,677
2022-10-07	633.30	636.20	617.80	619.30	571.06	701
2022-10-06	641.20	645.30	632.30	645.30	595.04	648
2022-10-05	640.70	652.10	633.70	641.70	591.72	875
2022-10-04	614.30	647.00	614.30	644.00	593.84	1,702
2022-10-03	604.10	616.90	596.00	616.90	568.85	1,160
2022-09-30	610.60	612.70	599.00	610.60	563.04	702
2022-09-29	603.30	612.80	599.20	608.00	560.64	661
2022-09-28	600.00	616.90	596.00	616.90	568.85	1,734
2022-09-27	611.90	622.90	604.20	606.40	559.17	797
2022-09-26	603.40	621.10	603.40	606.40	559.17	1,383
2022-09-23	623.50	625.00	603.90	608.70	561.29	4,472
2022-09-22	631.70	639.50	623.80	626.30	577.52	824
2022-09-21	625.00	643.00	622.20	642.40	592.36	943
2022-09-20	645.00	650.50	629.90	630.50	581.39	841
2022-09-19	629.10	645.80	627.60	637.10	587.47	591
2022-09-16	633.80	640.30	630.00	637.00	587.38	738
2022-09-15	654.60	657.90	638.70	641.50	591.53	1,133
2022-09-14	650.30	656.20	646.10	656.20	605.09	301
2022-09-13	664.50	669.10	650.60	651.20	600.48	1,123
2022-09-12	653.10	661.60	650.00	658.90	607.58	796
2022-09-09	643.10	653.90	643.00	652.60	601.77	1,476
2022-09-08	644.10	645.40	631.30	637.30	587.66	426
2022-09-07	631.60	644.40	631.60	644.40	594.21	402
2022-09-06	634.00	641.20	630.00	634.00	584.62	718
2022-09-05	630.00	636.10	627.00	634.70	585.26	1,016
2022-09-02	635.40	646.00	630.00	644.60	594.39	493
2022-09-01	637.80	637.80	625.10	632.20	582.96	1,338
2022-08-31	664.00	666.20	647.90	648.30	597.80	895
2022-08-30	669.60	675.70	657.50	660.80	609.33	998
2022-08-29	658.70	663.60	651.70	663.60	611.91	1,157
2022-08-26	688.50	689.80	665.50	668.60	616.52	868
2022-08-25	690.30	693.20	682.00	686.40	632.93	646
2022-08-24	676.00	688.80	675.70	688.50	634.87	671
2022-08-23	678.00	685.10	676.60	678.00	625.19	965
2022-08-22	691.30	692.90	678.10	678.30	625.46	1,285
2022-08-19	703.90	707.70	695.00	695.00	640.86	789
2022-08-18	701.60	710.00	699.60	710.00	654.70	1,068
2022-08-17	700.50	707.20	697.00	702.10	647.41	745
2022-08-16	699.70	699.70	693.70	697.50	643.17	2,437
2022-08-15	697.10	700.00	693.00	700.00	645.47	710
2022-08-12	690.00	696.50	690.00	694.00	639.94	573
2022-08-11	694.40	697.90	686.70	693.40	639.39	941
2022-08-10	674.60	694.30	673.50	691.20	637.36	1,219
2022-08-09	688.80	691.40	678.90	686.90	633.39	968
2022-08-08	687.80	694.40	687.70	691.20	637.36	1,128
2022-08-05	693.50	699.20	678.60	685.40	632.01	905
2022-08-04	689.20	694.10	688.40	690.50	636.71	1,338
2022-08-03	678.30	685.80	677.00	685.80	632.38	1,071
2022-08-02	679.60	679.70	673.00	679.70	626.76	807
2022-08-01	669.70	687.80	668.70	687.80	634.22	1,296
2022-07-29	669.90	680.00	668.50	674.60	622.05	4,284
2022-07-28	643.00	662.90	641.00	662.90	611.26	4,459
2022-07-27	613.30	638.90	609.80	636.40	586.83	2,229

← NewerPage 18 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.