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
2022-05-03	608.60	618.80	597.00	600.60	553.82	1,279
2022-05-02	611.50	618.10	604.00	606.00	558.80	1,645
2022-04-29	622.70	631.10	618.70	619.50	571.24	3,140
2022-04-28	625.10	628.70	608.30	616.80	568.76	2,136
2022-04-27	609.90	620.90	603.30	616.80	568.76	3,084
2022-04-26	616.30	621.60	607.00	607.00	559.72	2,859
2022-04-25	623.50	629.20	609.00	616.30	561.84	3,947
2022-04-22	636.90	650.20	636.60	643.20	586.36	2,006
2022-04-21	638.80	658.00	638.80	652.90	595.21	1,577
2022-04-20	630.00	643.70	627.30	642.00	585.27	1,557
2022-04-19	637.00	640.70	625.00	634.70	578.61	1,761
2022-04-14	640.30	642.20	632.60	640.80	584.17	1,752
2022-04-13	638.40	642.90	615.80	633.60	577.61	2,739
2022-04-12	610.00	638.90	608.30	630.90	575.15	3,134
2022-04-11	627.20	627.40	616.90	619.50	564.76	2,038
2022-04-08	632.70	636.40	622.30	631.40	575.61	1,628
2022-04-07	641.10	645.50	623.10	625.90	570.59	2,915
2022-04-06	655.70	658.10	631.00	635.90	579.71	1,500
2022-04-05	665.20	665.60	654.60	660.00	601.68	1,741
2022-04-04	656.30	664.50	646.60	663.70	605.05	1,349
2022-04-01	648.70	653.80	642.60	649.70	592.29	1,427
2022-03-31	663.40	665.80	647.80	649.20	591.83	1,352
2022-03-30	662.20	664.70	655.20	659.90	601.59	2,216
2022-03-29	647.40	674.70	647.00	672.00	612.62	6,655
2022-03-28	631.40	646.30	624.40	635.80	579.62	1,540
2022-03-25	628.20	639.50	623.80	626.60	571.23	2,402
2022-03-24	630.00	638.80	620.00	624.50	569.31	4,084
2022-03-23	642.00	644.40	622.70	625.00	569.77	3,855
2022-03-22	633.10	646.50	632.60	643.90	587.00	2,540
2022-03-21	640.60	641.80	630.00	632.00	576.15	3,371
2022-03-18	633.10	641.00	623.10	639.40	582.90	3,030
2022-03-17	632.50	637.90	624.40	629.80	574.15	7,408
2022-03-16	607.40	640.00	607.40	628.70	573.14	9,348
2022-03-15	588.10	593.20	572.30	590.60	538.41	3,706
2022-03-14	585.80	604.20	583.20	599.20	546.25	5,443
2022-03-11	595.40	621.00	587.40	593.00	540.60	6,901
2022-03-10	597.40	597.40	576.10	594.50	541.97	7,642
2022-03-09	567.00	602.60	562.70	602.60	549.35	7,146
2022-03-08	560.00	581.80	550.00	554.50	505.50	6,827
2022-03-07	557.80	584.80	544.00	566.50	516.44	12,437
2022-03-04	605.30	606.10	577.70	577.70	526.65	6,735
2022-03-03	636.10	640.10	614.90	617.20	562.66	5,102
2022-03-02	623.40	645.60	619.70	637.40	581.07	5,849
2022-03-01	658.30	659.20	625.90	625.90	570.59	3,825
2022-02-28	651.90	664.30	636.60	659.50	601.22	3,150
2022-02-25	644.30	666.10	637.00	666.10	607.24	2,815
2022-02-24	642.00	648.80	626.00	635.80	579.62	8,326
2022-02-23	667.80	684.60	665.60	665.60	606.78	1,670
2022-02-22	660.10	676.40	655.60	669.30	610.16	4,852
2022-02-21	695.20	696.00	669.00	672.00	612.62	3,715
2022-02-18	679.20	694.50	678.40	686.00	625.38	2,116
2022-02-17	695.90	696.60	676.50	683.90	623.47	2,122
2022-02-16	696.50	700.00	680.70	688.20	627.39	1,940
2022-02-15	671.20	694.60	670.00	694.60	633.22	4,440
2022-02-14	669.80	671.60	653.20	670.60	611.34	5,044
2022-02-11	699.80	702.90	684.70	685.40	624.83	2,121
2022-02-10	717.70	717.70	697.50	705.50	643.16	2,107
2022-02-09	716.00	720.60	712.60	716.30	653.00	1,755
2022-02-08	717.40	723.30	703.10	705.60	643.25	1,958
2022-02-07	709.70	718.70	704.30	716.30	653.00	1,369

← NewerPage 20 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.