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
2022-02-04	711.50	713.10	699.80	706.50	644.07	2,116
2022-02-03	730.80	732.90	708.90	711.80	648.90	3,730
2022-02-02	736.00	738.10	727.50	729.50	665.04	2,623
2022-02-01	727.60	733.30	719.20	731.70	667.04	2,172
2022-01-31	720.00	726.90	704.20	722.40	658.56	2,329
2022-01-28	718.90	722.50	687.50	716.50	653.19	7,061
2022-01-27	670.60	694.10	669.40	694.10	632.76	4,107
2022-01-26	677.10	687.60	673.10	683.10	622.74	1,661
2022-01-25	676.40	678.10	662.10	667.30	608.33	2,806
2022-01-24	691.20	699.30	663.40	669.90	610.70	4,433
2022-01-21	695.20	701.00	690.00	698.10	636.41	1,722
2022-01-20	701.00	707.40	687.00	704.30	642.06	2,041
2022-01-19	680.30	704.20	680.00	697.30	635.68	1,716
2022-01-18	678.80	681.10	670.00	673.80	614.26	3,367
2022-01-17	678.00	687.40	668.60	686.60	625.93	2,435
2022-01-14	682.10	685.00	675.20	676.00	616.26	3,175
2022-01-13	703.60	704.70	685.80	690.50	629.48	3,091
2022-01-12	714.90	714.90	700.70	709.00	646.35	1,799
2022-01-11	719.90	719.90	704.50	709.70	646.99	1,259
2022-01-10	722.50	722.50	701.80	702.20	640.15	2,401
2022-01-07	726.30	726.60	711.50	715.30	652.09	3,086
2022-01-06	745.50	745.50	727.20	727.20	662.94	1,913
2022-01-05	746.40	758.70	742.30	757.50	690.56	2,064
2022-01-04	735.30	744.30	734.80	743.30	677.62	1,925
2022-01-03	732.00	736.70	728.00	730.40	665.86	1,684
2021-12-30	729.80	735.30	729.00	731.70	667.04	942
2021-12-29	727.40	732.60	726.30	728.20	663.85	1,434
2021-12-28	725.70	730.20	724.40	730.20	665.67	1,198
2021-12-27	717.90	726.50	716.00	726.50	662.30	1,969
2021-12-23	716.30	723.00	710.30	722.30	658.47	1,405
2021-12-22	703.90	716.00	702.00	716.00	652.73	1,589
2021-12-21	707.10	709.30	696.50	701.10	639.15	1,441
2021-12-20	684.10	699.50	678.60	698.40	636.68	4,051
2021-12-17	710.50	716.00	694.70	698.00	636.32	1,973
2021-12-16	720.00	722.00	710.00	713.00	649.99	2,089
2021-12-15	707.80	714.20	707.80	711.70	648.81	1,157
2021-12-14	713.00	715.10	700.70	700.70	638.78	1,639
2021-12-13	710.90	717.90	705.90	709.60	646.89	1,144
2021-12-10	709.00	714.00	707.90	710.40	647.62	1,743
2021-12-09	719.30	720.60	708.90	714.50	651.36	2,017
2021-12-08	721.60	725.00	714.80	715.10	651.91	1,491
2021-12-07	701.90	724.90	701.90	724.90	660.84	3,117
2021-12-06	684.50	691.10	674.20	689.60	628.66	2,107
2021-12-03	698.30	698.30	680.50	684.20	623.74	2,597
2021-12-02	688.60	695.70	685.60	686.30	625.65	1,498
2021-12-01	687.20	700.10	678.70	698.00	636.32	3,105
2021-11-30	689.00	692.00	678.90	686.40	625.74	3,725
2021-11-29	707.90	711.30	692.50	697.10	632.76	4,588
2021-11-26	709.30	712.80	693.80	699.00	634.49	10,980
2021-11-25	733.50	738.30	730.30	736.70	668.71	2,012
2021-11-24	721.60	728.80	716.70	724.60	657.73	2,285
2021-11-23	718.20	728.60	711.10	717.60	651.37	3,711
2021-11-22	733.70	735.00	726.60	728.10	660.90	1,454
2021-11-19	736.80	741.20	724.20	733.70	665.99	2,319
2021-11-18	731.60	735.50	727.60	728.80	661.54	1,736
2021-11-17	727.80	728.20	722.30	725.90	658.91	1,303
2021-11-16	730.70	730.70	725.90	729.20	661.90	1,844
2021-11-15	722.90	724.00	718.50	720.70	654.19	1,942
2021-11-12	715.80	726.40	711.30	722.80	656.09	6,876
2021-11-11	695.60	705.80	694.40	705.30	640.21	2,048

← NewerPage 21 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.