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
2025-05-21	499.40	502.10	490.50	494.00	481.93	5,976
2025-05-20	499.40	506.00	493.15	505.30	492.96	4,542
2025-05-19	503.10	505.00	491.70	498.80	486.62	4,777
2025-05-16	507.20	509.40	499.80	504.20	491.88	4,803
2025-05-15	519.70	520.40	505.70	507.20	494.81	4,020
2025-05-14	534.70	534.70	521.50	524.60	511.79	5,516
2025-05-13	532.10	541.10	530.40	536.80	523.69	11,518
2025-05-12	517.40	536.10	517.20	530.30	517.35	12,235
2025-05-09	493.80	498.00	492.05	495.85	483.74	3,303
2025-05-08	485.95	496.60	483.00	488.30	476.37	5,266
2025-05-07	490.40	490.40	482.05	483.50	471.69	5,400
2025-05-06	492.05	492.90	484.75	489.80	477.84	4,018
2025-05-05	495.65	497.85	490.85	493.00	480.96	4,379
2025-05-02	491.20	497.75	486.50	496.25	484.13	8,955
2025-04-30	490.80	493.15	483.45	489.00	477.06	5,079
2025-04-29	498.05	502.80	489.85	492.30	480.28	3,985
2025-04-28	503.70	507.20	501.40	501.70	489.45	4,354
2025-04-25	504.40	505.80	497.60	498.70	486.52	3,953
2025-04-24	489.95	501.40	486.50	499.45	487.25	4,501
2025-04-23	498.45	514.30	496.65	500.90	481.35	6,591
2025-04-22	487.45	488.60	471.60	487.40	468.38	14,580
2025-04-17	482.35	492.95	482.00	485.70	466.74	5,644
2025-04-16	483.30	488.70	480.05	485.55	466.60	8,920
2025-04-15	493.35	499.95	484.90	489.30	470.20	14,041
2025-04-14	532.90	535.70	524.80	529.60	508.93	5,402
2025-04-11	531.70	531.70	513.30	524.40	503.93	8,539
2025-04-10	552.00	552.00	521.00	523.70	503.26	7,478
2025-04-09	501.40	510.40	498.00	499.00	479.52	9,688
2025-04-08	515.50	526.50	502.00	520.00	499.70	12,205
2025-04-07	487.00	539.20	484.85	508.00	488.17	39,149
2025-04-04	545.60	547.10	521.90	530.20	509.50	14,008
2025-04-03	559.90	562.30	541.80	543.10	521.90	8,959
2025-04-02	572.60	577.60	571.50	575.40	552.94	3,325
2025-04-01	576.20	577.70	572.70	575.40	552.94	2,599
2025-03-31	577.60	581.00	568.00	571.50	549.19	6,454
2025-03-28	583.40	590.00	580.80	587.00	564.09	4,820
2025-03-27	589.40	594.10	586.80	589.30	566.30	3,666
2025-03-26	599.80	600.00	592.00	594.90	571.68	3,333
2025-03-25	600.40	605.10	596.40	598.80	575.43	3,031
2025-03-24	608.00	608.00	596.20	596.80	573.50	4,347
2025-03-21	600.60	601.70	593.80	601.70	578.21	7,091
2025-03-20	605.80	611.10	601.10	604.70	581.10	3,088
2025-03-19	607.30	614.70	605.50	611.00	587.15	3,350
2025-03-18	612.20	615.90	608.60	610.40	586.57	2,572
2025-03-17	602.40	611.10	600.10	610.10	586.29	5,929
2025-03-14	603.50	618.70	600.50	605.60	581.96	5,285
2025-03-13	606.20	616.60	598.90	605.50	581.87	6,267
2025-03-12	622.60	624.70	605.80	611.70	587.82	8,302
2025-03-11	629.60	634.30	616.70	621.20	596.95	3,821
2025-03-10	635.70	635.70	624.90	630.00	605.41	5,036
2025-03-07	645.10	646.40	628.40	634.90	610.12	4,269
2025-03-06	668.10	669.10	646.50	653.30	627.80	3,714
2025-03-05	676.30	676.90	665.10	665.10	639.14	4,456
2025-03-04	680.00	680.20	661.90	666.80	640.77	8,381
2025-03-03	691.80	700.00	685.50	691.00	664.03	3,084
2025-02-28	683.00	694.30	680.50	694.30	667.20	2,159
2025-02-27	691.20	698.10	686.60	693.30	666.24	2,931
2025-02-26	695.00	706.80	695.00	700.00	672.68	2,493
2025-02-25	690.20	690.50	683.40	684.70	657.97	2,753
2025-02-24	697.10	701.20	688.60	691.60	664.60	2,390

← NewerPage 7 of 22 · 1,275 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.