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
2022-07-26	635.30	636.40	622.30	625.70	576.96	1,069
2022-07-25	634.90	643.00	630.90	638.00	588.30	1,490
2022-07-22	630.40	640.80	630.40	634.60	585.17	767
2022-07-21	626.70	637.20	625.00	634.30	584.89	1,251
2022-07-20	630.00	633.10	624.90	627.00	578.16	974
2022-07-19	610.10	635.00	604.50	635.00	585.54	2,593
2022-07-18	609.30	618.50	609.30	615.00	567.10	1,663
2022-07-15	598.70	608.40	589.80	608.10	560.73	1,953
2022-07-14	602.40	608.00	599.60	605.50	558.34	525
2022-07-13	608.60	613.70	598.40	606.50	559.26	1,281
2022-07-12	600.30	612.90	598.30	610.80	563.22	632
2022-07-11	586.40	605.20	586.40	604.10	557.04	795
2022-07-08	613.40	614.00	602.00	603.80	556.77	1,017
2022-07-07	607.80	615.50	604.80	607.10	559.81	3,578
2022-07-06	583.90	600.00	582.50	597.20	550.68	1,011
2022-07-05	588.30	589.30	568.60	582.30	536.94	952
2022-07-04	585.00	589.90	582.40	585.30	539.71	591
2022-07-01	572.90	587.20	572.90	579.20	534.08	1,236
2022-06-30	575.30	581.60	566.50	581.10	535.84	1,016
2022-06-29	582.00	590.90	581.60	589.40	543.49	505
2022-06-28	585.50	596.20	579.00	588.90	543.03	1,246
2022-06-27	596.60	602.00	579.00	580.20	535.01	1,868
2022-06-24	569.30	589.60	568.70	586.70	541.00	2,714
2022-06-23	549.00	568.90	548.80	565.50	521.45	1,432
2022-06-22	542.60	555.00	539.40	552.00	509.00	2,757
2022-06-21	547.80	561.50	547.00	554.20	511.03	1,724
2022-06-20	543.80	550.40	537.50	542.10	499.87	1,213
2022-06-17	544.30	552.10	540.10	545.50	503.01	1,602
2022-06-16	546.90	547.20	536.00	539.20	497.20	1,418
2022-06-15	552.10	552.50	542.50	552.40	509.37	1,021
2022-06-14	552.00	552.30	541.50	543.70	501.35	2,021
2022-06-13	561.40	563.10	548.40	551.10	508.17	1,987
2022-06-10	582.10	583.50	571.40	572.40	527.81	1,976
2022-06-09	590.40	600.70	584.50	588.00	542.20	1,507
2022-06-08	608.50	609.50	597.70	602.00	555.11	1,429
2022-06-07	610.00	611.70	598.80	608.00	560.64	909
2022-06-06	616.70	620.00	613.80	614.30	566.45	755
2022-06-03	614.90	615.00	606.00	608.50	561.10	1,311
2022-06-02	602.00	610.70	600.90	607.60	560.27	956
2022-06-01	601.20	611.70	596.80	597.80	551.24	934
2022-05-31	604.60	608.60	596.00	597.80	551.24	1,257
2022-05-30	604.90	616.20	602.50	609.10	561.66	2,804
2022-05-27	581.70	594.10	578.70	593.30	547.09	1,725
2022-05-26	551.70	574.50	550.90	571.40	526.89	950
2022-05-25	553.80	553.80	537.90	550.60	507.71	954
2022-05-24	552.90	559.40	545.00	551.60	508.63	898
2022-05-23	562.60	564.20	550.00	561.60	517.85	1,046
2022-05-20	561.30	568.60	550.70	556.10	512.78	1,683
2022-05-19	567.40	570.40	560.60	569.50	525.14	2,706
2022-05-18	592.00	593.70	576.90	578.30	533.25	1,093
2022-05-17	583.80	593.80	579.00	590.00	544.04	1,901
2022-05-16	577.10	585.00	572.40	578.40	533.35	1,570
2022-05-13	567.70	580.70	564.60	580.70	535.47	3,827
2022-05-12	553.40	567.90	544.00	564.60	520.62	1,659
2022-05-11	560.50	572.50	555.80	572.50	527.91	3,549
2022-05-10	552.20	559.70	545.60	550.20	507.34	2,129
2022-05-09	558.90	564.00	542.10	542.10	499.87	2,215
2022-05-06	570.00	576.80	555.00	562.20	518.41	3,661
2022-05-05	606.00	606.00	572.90	574.10	529.38	4,739
2022-05-04	606.60	606.60	593.00	593.00	546.81	1,565

← NewerPage 19 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.