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
2025-02-21	699.70	706.70	696.00	702.10	674.69	2,922
2025-02-20	687.70	699.50	687.60	695.30	668.16	3,321
2025-02-19	700.60	701.40	688.70	690.40	663.45	3,498
2025-02-18	706.00	707.90	699.60	705.40	677.87	3,413
2025-02-17	708.20	709.60	698.80	701.60	674.21	2,381
2025-02-14	720.90	721.90	712.00	712.50	684.69	7,428
2025-02-13	694.90	708.40	694.30	707.00	679.40	6,723
2025-02-12	688.00	691.00	672.20	688.00	661.15	5,027
2025-02-11	685.80	687.00	677.80	685.70	658.93	3,271
2025-02-10	684.00	686.60	680.00	685.00	658.26	4,196
2025-02-07	691.40	694.80	683.00	684.00	657.30	2,945
2025-02-06	683.40	699.00	679.50	697.10	669.89	19,690
2025-02-05	686.20	689.90	680.40	685.70	658.93	3,768
2025-02-04	690.50	694.50	683.00	693.40	666.33	2,851
2025-02-03	685.50	693.10	683.80	690.40	663.45	6,827
2025-01-31	715.70	716.00	698.70	704.20	676.71	5,042
2025-01-30	716.00	718.30	710.70	716.30	688.34	4,223
2025-01-29	713.80	715.60	700.00	713.00	685.17	9,953
2025-01-28	750.70	762.40	746.80	750.80	721.49	11,465
2025-01-27	737.80	754.30	729.30	754.30	724.86	11,280
2025-01-24	746.00	747.00	725.60	733.60	704.97	15,658
2025-01-23	713.80	721.10	710.00	720.20	692.09	5,628
2025-01-22	698.90	714.00	698.10	713.40	685.55	6,686
2025-01-21	686.70	701.80	686.70	701.80	674.41	5,515
2025-01-20	690.20	695.10	681.10	682.90	656.24	4,283
2025-01-17	692.10	699.00	685.80	690.00	663.07	4,112
2025-01-16	686.70	700.40	679.00	695.50	668.35	16,990
2025-01-15	646.40	653.10	637.40	637.40	612.52	4,307
2025-01-14	657.90	662.20	651.20	651.20	625.78	10,335
2025-01-13	644.30	648.30	639.50	646.20	620.98	3,830
2025-01-10	645.90	654.70	643.10	644.80	619.63	8,780
2025-01-09	630.60	648.70	630.00	647.90	622.61	4,719
2025-01-08	641.60	643.70	630.80	635.30	610.50	5,846
2025-01-07	635.20	649.30	634.00	644.10	618.96	3,790
2025-01-06	616.50	643.80	616.50	635.10	610.31	8,654
2025-01-03	629.20	629.30	609.50	610.50	586.67	3,220
2025-01-02	635.80	637.50	619.70	635.40	610.60	3,444
2024-12-30	632.00	636.00	631.70	633.10	608.39	1,741
2024-12-27	631.30	637.70	630.00	635.50	610.69	2,938
2024-12-23	626.50	629.10	623.50	628.90	604.35	1,380
2024-12-20	624.70	632.60	617.20	628.70	604.16	2,850
2024-12-19	626.00	632.50	624.40	628.00	603.49	2,542
2024-12-18	635.40	637.90	631.80	636.30	611.46	2,266
2024-12-17	626.60	640.40	625.80	635.80	610.98	2,027
2024-12-16	632.60	638.50	627.40	631.40	606.75	3,866
2024-12-13	640.20	648.30	636.60	638.50	613.58	2,469
2024-12-12	651.30	651.30	637.50	646.20	620.98	3,066
2024-12-11	631.20	647.00	630.80	647.00	621.75	2,171
2024-12-10	642.90	644.50	634.90	635.80	610.98	5,325
2024-12-09	643.60	658.60	641.00	651.60	626.17	6,157
2024-12-06	609.60	634.00	609.00	630.20	605.60	7,343
2024-12-05	609.10	613.60	605.00	608.10	584.36	1,824
2024-12-04	610.90	614.10	606.20	609.00	585.23	2,087
2024-12-03	611.00	620.00	605.50	607.80	584.08	3,421
2024-12-02	585.80	608.30	585.10	605.50	581.87	4,203
2024-11-29	584.50	592.80	584.30	592.80	564.38	1,790
2024-11-28	589.90	593.10	586.30	586.30	558.19	1,200
2024-11-27	591.50	594.90	587.50	590.60	562.28	3,310
2024-11-26	586.50	607.70	585.80	596.20	567.61	4,245
2024-11-25	597.70	600.00	590.00	593.10	564.66	7,233

← NewerPage 8 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.