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
2026-05-04	449.65	454.90	443.65	445.15	445.15	9,683
2026-04-30	445.20	452.90	440.50	451.35	451.35	4,244
2026-04-29	452.45	452.85	446.00	448.40	448.40	4,814
2026-04-28	460.65	465.00	456.60	456.60	456.60	2,181
2026-04-27	473.70	473.85	466.55	468.05	460.55	1,982
2026-04-24	473.75	474.10	464.80	472.00	464.44	3,275
2026-04-23	470.55	477.50	468.90	475.05	467.44	2,256
2026-04-22	484.50	484.50	473.80	474.00	466.40	3,024
2026-04-21	488.45	497.25	486.15	486.15	478.36	5,993
2026-04-20	488.35	492.45	485.55	490.50	482.64	4,619
2026-04-17	486.40	503.10	483.65	499.55	491.55	6,940
2026-04-16	484.10	489.50	483.60	484.15	476.39	3,090
2026-04-15	471.85	483.05	468.30	481.80	474.08	6,243
2026-04-14	470.95	487.30	469.00	481.90	474.18	4,878
2026-04-13	475.75	482.00	473.55	482.00	474.28	2,686
2026-04-10	487.20	492.80	483.00	483.15	475.41	2,950
2026-04-09	489.65	489.65	476.20	483.80	476.05	4,075
2026-04-08	498.30	504.90	495.85	498.90	490.91	9,949
2026-04-07	473.30	481.60	465.00	466.95	459.47	4,480
2026-04-02	466.50	472.30	464.15	470.65	463.11	2,203
2026-04-01	476.40	476.65	466.50	470.95	463.40	3,056
2026-03-31	462.00	466.80	459.70	462.95	455.53	2,066
2026-03-30	456.35	463.50	454.65	463.50	456.07	3,099
2026-03-27	456.60	459.50	453.65	455.60	448.30	3,738
2026-03-26	460.00	464.50	457.75	459.05	451.69	3,021
2026-03-25	467.30	467.60	457.95	462.25	454.84	3,152
2026-03-24	471.30	472.45	457.00	461.15	453.76	4,078
2026-03-23	453.00	477.65	452.05	466.80	459.32	9,415
2026-03-20	467.65	467.85	453.85	457.45	450.12	6,328
2026-03-19	461.30	465.05	459.20	460.45	453.07	4,738
2026-03-18	476.60	477.60	465.00	469.00	461.48	6,340
2026-03-17	477.85	479.80	470.85	472.25	464.68	3,742
2026-03-16	477.45	480.65	468.50	479.20	471.52	7,701
2026-03-13	488.05	493.05	470.90	474.15	466.55	6,725
2026-03-12	495.00	497.00	490.45	494.90	486.97	3,572
2026-03-11	498.85	505.00	498.00	500.50	492.48	2,160
2026-03-10	508.60	510.80	500.60	504.60	496.51	3,368
2026-03-09	488.20	499.80	487.60	497.55	489.58	6,884
2026-03-06	507.80	511.90	497.00	500.50	492.48	2,868
2026-03-05	499.45	509.70	499.00	505.30	497.20	2,794
2026-03-04	504.60	508.70	499.30	507.90	499.76	4,148
2026-03-03	509.50	512.40	496.40	502.30	494.25	7,853
2026-03-02	519.20	528.90	516.80	520.80	512.45	4,905
2026-02-27	544.50	549.80	539.10	544.30	535.58	3,921
2026-02-26	550.50	557.60	550.40	552.10	543.25	1,243
2026-02-25	565.90	566.00	549.50	552.70	543.84	1,777
2026-02-24	555.70	565.90	552.10	561.50	552.50	2,701
2026-02-23	552.90	568.90	552.20	558.10	549.16	3,748
2026-02-20	545.90	558.50	544.20	554.50	545.61	5,126
2026-02-19	529.90	531.60	523.50	531.10	522.59	1,593
2026-02-18	528.80	534.20	523.30	533.70	525.15	1,494
2026-02-17	520.40	528.50	520.20	528.30	519.83	2,946
2026-02-16	519.30	525.00	518.30	518.90	510.59	3,342
2026-02-13	521.40	522.40	512.80	514.70	506.45	5,487
2026-02-12	532.60	534.10	524.50	524.80	516.39	3,384
2026-02-11	538.20	538.20	525.60	525.60	517.18	7,519
2026-02-10	542.90	543.80	527.50	538.00	529.38	5,238
2026-02-09	536.50	537.00	532.50	536.00	527.41	2,249
2026-02-06	533.20	537.50	528.00	536.70	528.10	2,307
2026-02-05	539.80	542.00	532.60	537.70	529.08	2,686

← NewerPage 3 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.