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
2025-08-13	459.65	470.15	458.60	469.80	458.32	4,376
2025-08-12	460.40	460.80	450.45	457.15	445.98	2,675
2025-08-11	466.65	467.20	455.55	457.95	446.76	2,789
2025-08-08	462.75	465.00	458.30	461.55	450.28	1,857
2025-08-07	459.90	468.60	458.95	463.25	451.93	5,741
2025-08-06	457.60	460.90	453.40	457.90	446.72	3,477
2025-08-05	461.85	461.85	451.95	456.50	445.35	2,949
2025-08-04	460.00	465.60	458.85	462.30	451.01	2,799
2025-08-01	469.35	470.40	460.05	460.90	449.64	5,201
2025-07-31	476.60	481.00	470.70	472.80	461.25	3,625
2025-07-30	476.40	486.50	476.00	481.00	469.25	3,279
2025-07-29	486.70	486.70	475.30	475.30	463.69	4,466
2025-07-28	494.95	500.00	487.80	489.30	477.35	6,653
2025-07-25	466.20	494.10	461.00	488.75	476.81	12,708
2025-07-24	474.75	479.10	464.00	470.75	459.25	5,728
2025-07-23	478.90	480.30	473.40	480.05	468.32	2,726
2025-07-22	466.65	469.95	463.70	466.05	454.67	4,356
2025-07-21	473.20	473.40	465.50	469.00	457.54	5,209
2025-07-18	479.50	484.10	470.85	472.80	461.25	4,845
2025-07-17	478.45	485.25	472.65	476.70	465.06	3,502
2025-07-16	471.80	479.50	469.80	475.95	464.32	6,535
2025-07-15	481.00	486.00	477.15	477.15	465.50	3,204
2025-07-14	478.90	484.20	477.80	479.10	467.40	4,598
2025-07-11	496.50	496.50	487.35	487.35	475.45	5,847
2025-07-10	489.65	504.50	489.65	504.50	492.18	6,369
2025-07-09	480.50	489.25	479.85	487.60	475.69	8,597
2025-07-08	475.75	484.65	473.00	483.00	471.20	5,603
2025-07-07	479.15	479.15	471.10	475.75	464.13	3,287
2025-07-04	480.65	480.75	475.05	477.80	466.13	6,049
2025-07-03	493.80	493.80	485.60	486.40	474.52	6,695
2025-07-02	475.10	492.70	466.65	488.50	476.57	12,161
2025-07-01	447.80	468.95	447.25	468.70	457.25	6,557
2025-06-30	449.70	452.90	445.00	445.00	434.13	4,757
2025-06-27	442.90	449.10	442.00	449.10	438.13	2,382
2025-06-26	447.00	449.20	436.60	437.15	426.47	8,342
2025-06-25	453.00	455.95	443.75	444.95	434.08	3,970
2025-06-24	464.85	465.00	450.40	453.45	442.37	4,551
2025-06-23	445.60	451.35	444.10	450.20	439.20	9,920
2025-06-20	453.95	456.10	448.85	449.75	438.76	4,962
2025-06-19	458.25	458.60	450.95	452.95	441.89	5,326
2025-06-18	461.85	465.65	460.25	463.80	452.47	3,556
2025-06-17	463.70	467.10	459.40	460.60	449.35	3,940
2025-06-16	466.30	469.20	462.75	467.70	456.28	6,690
2025-06-13	459.55	462.75	457.75	461.50	450.23	6,476
2025-06-12	468.00	472.05	463.30	469.20	457.74	9,480
2025-06-11	477.25	482.60	470.70	471.05	459.54	6,332
2025-06-10	469.20	475.25	469.00	474.70	463.10	4,822
2025-06-09	471.35	476.85	470.70	471.05	459.54	2,330
2025-06-06	470.20	474.15	468.90	471.20	459.69	3,698
2025-06-05	482.15	483.45	467.90	470.50	459.01	5,031
2025-06-04	475.55	479.20	471.40	476.85	465.20	3,789
2025-06-03	475.80	476.75	466.25	474.00	462.42	10,516
2025-06-02	472.00	478.60	467.60	477.20	465.54	4,517
2025-05-30	479.80	483.75	477.35	478.55	466.86	4,457
2025-05-29	491.35	497.60	479.35	481.45	469.69	6,151
2025-05-28	485.00	485.95	482.00	483.85	472.03	3,736
2025-05-27	476.40	484.70	476.40	482.35	470.57	3,864
2025-05-26	486.85	488.35	480.50	483.80	471.98	3,954
2025-05-23	488.35	489.70	466.90	479.10	467.40	12,518
2025-05-22	489.00	491.55	477.85	485.50	473.64	5,560

← NewerPage 6 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.