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
2026-07-27	468.30	468.80	463.00	466.55	466.55	5,689
2026-07-24	453.15	461.95	449.80	461.95	461.95	4,550
2026-07-23	467.20	467.65	453.50	454.50	454.50	10,862
2026-07-22	473.80	479.15	471.00	474.70	474.70	3,456
2026-07-21	482.45	486.00	477.25	479.15	479.15	3,567
2026-07-20	492.90	494.30	484.60	487.40	487.40	2,932
2026-07-17	500.60	500.60	491.65	495.05	495.05	1,760
2026-07-16	492.80	502.80	491.35	502.80	502.80	2,008
2026-07-15	494.00	498.25	482.80	495.30	495.30	2,955
2026-07-14	483.55	486.15	475.70	482.80	482.80	3,172
2026-07-13	488.30	493.55	487.50	491.00	491.00	2,121
2026-07-10	493.85	494.90	488.25	489.45	489.45	1,591
2026-07-09	486.60	493.40	486.60	493.05	493.05	1,335
2026-07-08	490.15	493.65	480.25	484.65	484.65	3,504
2026-07-07	497.65	502.10	495.20	495.50	495.50	2,845
2026-07-06	498.35	503.40	489.65	491.15	491.15	4,272
2026-07-03	495.25	496.15	490.00	495.50	495.50	1,975
2026-07-02	484.65	501.70	484.65	498.15	498.15	3,956
2026-07-01	480.40	483.10	472.25	481.50	481.50	3,842
2026-06-30	488.80	489.95	479.05	484.25	484.25	2,471
2026-06-29	493.20	495.75	488.70	492.45	492.45	1,175
2026-06-26	495.40	497.50	487.40	495.45	495.45	1,905
2026-06-25	489.55	499.50	487.45	494.10	494.10	2,053
2026-06-24	490.70	494.65	487.85	493.50	493.50	3,202
2026-06-23	476.70	484.50	476.70	483.85	483.85	4,564
2026-06-22	498.85	499.05	481.80	481.80	481.80	5,495
2026-06-19	514.00	515.80	500.00	500.00	500.00	6,671
2026-06-18	509.20	517.00	507.00	512.60	512.60	2,121
2026-06-17	519.20	525.20	509.40	510.70	510.70	2,281
2026-06-16	514.50	523.40	510.40	520.10	520.10	2,739
2026-06-15	535.50	535.60	513.10	513.10	513.10	5,854
2026-06-12	509.80	520.90	505.20	510.60	510.60	9,094
2026-06-11	488.70	508.00	488.30	493.05	493.05	9,848
2026-06-10	497.50	497.50	485.65	487.60	487.60	2,284
2026-06-09	482.90	496.10	480.45	492.25	492.25	9,270
2026-06-08	472.45	486.80	471.15	482.60	482.60	3,451
2026-06-05	477.10	484.30	477.10	479.10	479.10	4,525
2026-06-04	463.00	479.90	463.00	473.65	473.65	3,229
2026-06-03	473.05	473.05	461.45	461.45	461.45	2,348
2026-06-02	474.40	478.65	472.00	474.80	474.80	2,646
2026-06-01	475.20	482.85	465.85	469.50	469.50	4,848
2026-05-29	484.80	490.25	480.00	480.20	480.20	8,655
2026-05-28	477.90	485.80	474.25	481.55	481.55	3,969
2026-05-27	476.75	492.70	475.95	484.10	484.10	6,198
2026-05-26	474.60	476.10	469.75	469.80	469.80	1,399
2026-05-25	475.00	480.20	474.95	478.50	478.50	1,719
2026-05-22	480.60	480.60	470.70	472.75	472.75	2,064
2026-05-21	473.55	480.00	469.35	473.60	473.60	4,642
2026-05-20	460.75	479.60	459.35	474.20	474.20	4,560
2026-05-19	455.20	465.30	455.20	462.10	462.10	2,871
2026-05-18	448.15	460.95	444.40	456.10	456.10	3,668
2026-05-15	457.65	457.70	453.15	455.65	455.65	2,041
2026-05-14	455.20	462.40	454.35	460.70	460.70	2,740
2026-05-13	451.35	453.95	445.00	452.55	452.55	2,988
2026-05-12	451.00	460.15	450.05	452.50	452.50	2,157
2026-05-11	470.95	470.95	450.00	452.05	452.05	5,402
2026-05-08	474.50	477.30	471.60	473.90	473.90	2,502
2026-05-07	476.95	492.95	476.95	478.30	478.30	2,927
2026-05-06	456.50	479.30	456.20	474.10	474.10	5,543
2026-05-05	443.35	453.00	443.35	450.90	450.90	2,831

← NewerPage 2 of 5 · 253 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.