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
2025-11-05	598.60	617.30	597.60	612.70	597.73	2,476
2025-11-04	610.00	611.50	601.40	610.60	595.69	4,423
2025-11-03	610.30	621.50	609.70	616.60	601.54	3,000
2025-10-31	608.30	613.40	606.90	612.00	597.05	1,487
2025-10-30	615.70	618.30	605.60	610.50	595.59	3,258
2025-10-29	613.60	620.00	612.00	618.30	603.20	2,898
2025-10-28	607.10	616.80	607.10	614.50	599.49	3,986
2025-10-27	611.70	612.30	603.10	610.90	595.98	3,154
2025-10-24	620.20	623.40	609.00	612.60	597.64	4,050
2025-10-23	623.50	631.40	620.20	620.20	605.05	5,071
2025-10-22	609.80	621.30	609.40	619.40	604.27	4,047
2025-10-21	609.90	619.10	609.90	616.90	601.83	2,791
2025-10-20	606.20	614.30	605.40	611.70	596.76	6,873
2025-10-17	595.80	607.70	594.50	605.80	591.00	6,891
2025-10-16	596.10	607.90	595.80	602.10	587.39	9,931
2025-10-15	594.40	611.80	586.20	597.90	583.30	32,660
2025-10-14	534.40	535.60	528.20	532.50	519.49	8,769
2025-10-13	550.20	556.60	536.50	540.90	527.69	4,225
2025-10-10	562.40	567.50	545.00	546.60	533.25	7,756
2025-10-09	580.70	583.00	559.00	559.80	546.13	7,616
2025-10-08	557.30	576.50	557.10	574.90	560.86	10,663
2025-10-07	551.50	562.80	547.00	560.00	546.32	5,764
2025-10-06	549.00	549.60	538.40	539.70	526.52	6,778
2025-10-03	540.30	552.60	539.60	552.60	539.10	3,931
2025-10-02	537.20	544.70	535.30	542.90	529.64	6,997
2025-10-01	525.30	529.50	522.10	524.60	511.79	3,155
2025-09-30	522.50	523.50	516.90	519.90	507.20	2,576
2025-09-29	516.50	525.90	515.00	523.50	510.71	3,495
2025-09-26	514.90	520.60	510.00	515.30	502.71	3,486
2025-09-25	509.80	514.10	504.90	506.40	494.03	4,416
2025-09-24	519.30	519.30	507.80	508.90	496.47	6,507
2025-09-23	510.00	530.00	507.40	523.80	511.01	7,921
2025-09-22	512.80	512.80	503.40	506.70	494.32	2,791
2025-09-19	515.70	521.90	511.40	511.40	498.91	4,757
2025-09-18	511.40	525.10	511.00	517.40	504.76	10,450
2025-09-17	508.80	512.10	504.00	510.60	498.13	2,878
2025-09-16	506.70	515.80	503.40	507.30	494.91	4,048
2025-09-15	495.00	506.00	494.80	504.60	492.27	5,122
2025-09-12	486.45	493.95	482.80	490.45	478.47	3,741
2025-09-11	490.60	491.55	484.10	487.30	475.40	4,282
2025-09-10	489.40	497.90	486.90	489.55	477.59	4,923
2025-09-09	496.60	503.60	488.25	492.05	480.03	4,336
2025-09-08	497.80	498.70	493.00	496.60	484.47	4,204
2025-09-05	501.20	502.30	491.20	495.90	483.79	4,532
2025-09-04	517.60	519.80	498.80	498.80	486.62	5,624
2025-09-03	521.70	524.50	518.10	520.20	507.49	5,051
2025-09-02	518.10	523.50	511.90	512.50	499.98	5,200
2025-09-01	503.80	509.10	501.90	503.80	491.49	1,866
2025-08-29	510.90	515.50	503.70	503.70	491.40	3,535
2025-08-28	507.50	525.30	507.00	513.00	500.47	11,852
2025-08-27	488.85	507.20	488.55	501.70	489.45	7,404
2025-08-26	487.00	495.15	484.35	486.00	474.13	2,707
2025-08-25	493.20	493.20	486.25	487.50	475.59	2,917
2025-08-22	484.15	498.25	482.50	495.10	483.01	4,418
2025-08-21	490.00	490.45	482.40	484.80	472.96	4,089
2025-08-20	485.60	498.50	485.00	493.20	481.15	8,628
2025-08-19	476.85	491.35	476.00	490.20	478.23	6,509
2025-08-18	474.00	475.75	470.00	475.30	463.69	2,455
2025-08-15	474.25	477.25	471.20	475.75	464.13	2,335
2025-08-14	468.75	472.60	463.50	472.60	461.06	2,707

← NewerPage 5 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.