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
2026-02-04	528.20	537.40	528.00	535.90	527.31	4,233
2026-02-03	540.00	540.00	523.30	528.90	520.42	5,028
2026-02-02	547.90	547.90	540.00	540.00	531.35	2,260
2026-01-30	544.60	550.90	542.00	547.90	539.12	2,450
2026-01-29	542.50	551.20	541.50	542.80	534.10	4,749
2026-01-28	552.70	555.30	536.00	543.20	534.50	15,993
2026-01-27	588.50	595.30	584.80	589.70	580.25	3,122
2026-01-26	589.80	591.80	585.60	589.00	579.56	2,328
2026-01-23	593.00	596.70	587.40	591.20	581.73	3,340
2026-01-22	595.50	597.70	590.30	595.50	585.96	10,497
2026-01-21	580.30	586.60	576.40	585.00	575.63	4,313
2026-01-20	574.50	576.30	564.00	570.50	561.36	5,732
2026-01-19	587.00	589.90	580.10	583.10	573.76	6,604
2026-01-16	623.70	625.20	603.50	609.00	599.24	5,097
2026-01-15	638.80	642.30	622.90	626.10	616.07	2,851
2026-01-14	650.50	650.70	635.70	637.70	627.48	2,148
2026-01-13	646.80	652.50	644.30	646.40	636.04	3,355
2026-01-12	648.30	653.70	643.30	648.50	638.11	2,066
2026-01-09	638.90	654.00	638.90	651.80	641.36	3,588
2026-01-08	623.20	636.60	622.60	635.10	624.92	1,890
2026-01-07	638.40	639.30	620.20	629.00	618.92	3,786
2026-01-06	638.40	647.00	632.00	644.20	633.88	2,605
2026-01-05	641.40	647.70	635.70	642.40	632.11	3,031
2026-01-02	641.80	646.10	639.20	641.60	631.32	2,450
2025-12-30	631.00	637.40	631.00	636.90	626.69	1,294
2025-12-29	632.70	635.70	629.20	633.40	623.25	3,011
2025-12-23	625.60	630.20	625.60	627.50	617.45	683
2025-12-22	631.90	634.50	626.60	627.50	617.45	1,128
2025-12-19	632.30	639.10	631.80	632.00	621.87	3,959
2025-12-18	628.40	639.90	627.50	637.60	627.38	1,624
2025-12-17	632.00	632.70	624.40	631.40	621.28	2,405
2025-12-16	625.90	637.50	625.70	636.40	626.20	2,110
2025-12-15	630.40	636.50	624.90	625.90	615.87	1,795
2025-12-12	625.40	629.50	621.50	624.60	614.59	1,506
2025-12-11	627.30	630.10	620.60	626.20	616.17	2,090
2025-12-10	614.00	624.60	611.50	618.60	608.69	2,202
2025-12-09	623.20	623.20	615.10	616.50	606.62	1,270
2025-12-08	624.10	625.00	619.20	623.00	613.02	1,274
2025-12-05	627.00	630.00	621.80	627.50	617.45	3,240
2025-12-04	631.70	634.70	630.90	632.90	622.76	1,565
2025-12-03	631.10	633.50	624.50	630.80	620.69	2,264
2025-12-02	636.50	646.40	632.30	636.40	626.20	2,620
2025-12-01	637.20	646.00	635.60	644.10	628.37	1,971
2025-11-28	630.70	640.00	628.00	636.70	621.15	1,385
2025-11-27	624.70	628.90	622.00	627.90	612.56	930
2025-11-26	626.60	627.50	618.90	625.80	610.51	1,133
2025-11-25	620.00	622.70	614.30	619.60	604.47	1,629
2025-11-24	628.10	628.10	621.10	621.70	606.51	1,666
2025-11-21	612.70	622.60	611.10	622.60	607.39	1,937
2025-11-20	619.50	626.20	612.30	618.60	603.49	2,839
2025-11-19	608.90	614.30	604.50	610.10	595.20	2,622
2025-11-18	615.80	617.60	606.20	610.70	595.78	8,032
2025-11-17	633.00	633.40	620.40	624.60	609.34	3,753
2025-11-14	633.80	643.70	629.20	636.30	620.76	3,089
2025-11-13	653.50	653.50	636.00	637.30	621.73	4,187
2025-11-12	636.90	650.00	636.30	646.80	631.00	4,742
2025-11-11	624.20	639.00	624.20	632.30	616.86	3,626
2025-11-10	613.50	620.10	611.70	618.00	602.90	2,979
2025-11-07	602.60	606.20	600.80	601.80	587.10	6,223
2025-11-06	610.10	617.10	598.50	599.90	585.25	2,371

← NewerPage 4 of 22 · 1,278 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.