LVMH Moët Hennessy - Louis Vuitton Société Européenne historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 579.70 | 585.00 | 571.10 | 583.40 | 555.43 | 3,945 |
| 2024-11-21 | 569.60 | 575.90 | 567.10 | 575.10 | 547.52 | 2,198 |
| 2024-11-20 | 581.70 | 585.60 | 575.80 | 575.80 | 548.19 | 2,017 |
| 2024-11-19 | 590.60 | 590.60 | 569.30 | 577.50 | 549.81 | 2,735 |
| 2024-11-18 | 588.60 | 589.70 | 582.10 | 588.00 | 559.81 | 1,555 |
| 2024-11-15 | 584.30 | 591.00 | 580.00 | 586.20 | 558.09 | 8,875 |
| 2024-11-14 | 566.60 | 587.00 | 565.60 | 585.00 | 556.95 | 2,597 |
| 2024-11-13 | 572.40 | 577.80 | 570.10 | 573.90 | 546.38 | 3,866 |
| 2024-11-12 | 587.70 | 591.10 | 565.90 | 572.50 | 545.05 | 23,767 |
| 2024-11-11 | 602.90 | 606.30 | 597.70 | 598.00 | 569.33 | 4,476 |
| 2024-11-08 | 616.10 | 616.10 | 595.30 | 597.70 | 569.04 | 4,812 |
| 2024-11-07 | 600.30 | 623.00 | 599.00 | 619.20 | 589.51 | 2,562 |
| 2024-11-06 | 603.90 | 626.50 | 597.50 | 603.50 | 574.56 | 4,635 |
| 2024-11-05 | 608.40 | 609.20 | 599.70 | 602.10 | 573.23 | 3,049 |
| 2024-11-04 | 612.60 | 618.70 | 606.40 | 606.90 | 577.80 | 2,659 |
| 2024-11-01 | 611.70 | 613.10 | 608.40 | 610.60 | 581.32 | 2,798 |
| 2024-10-31 | 614.20 | 617.00 | 605.90 | 609.60 | 580.37 | 1,884 |
| 2024-10-30 | 625.20 | 625.20 | 608.90 | 617.60 | 587.99 | 5,403 |
| 2024-10-29 | 633.10 | 644.60 | 630.00 | 630.30 | 600.08 | 7,893 |
| 2024-10-28 | 634.30 | 639.00 | 628.70 | 632.80 | 602.46 | 5,921 |
| 2024-10-25 | 627.20 | 628.60 | 622.00 | 626.50 | 596.46 | 3,495 |
| 2024-10-24 | 617.60 | 635.10 | 617.60 | 629.10 | 598.94 | 4,682 |
| 2024-10-23 | 614.00 | 617.70 | 609.30 | 613.20 | 583.80 | 3,051 |
| 2024-10-22 | 614.60 | 619.10 | 609.40 | 615.80 | 586.27 | 3,241 |
| 2024-10-21 | 621.20 | 625.00 | 610.00 | 611.20 | 581.89 | 5,707 |
| 2024-10-18 | 621.00 | 630.50 | 620.30 | 623.20 | 593.32 | 5,432 |
| 2024-10-17 | 600.80 | 613.70 | 599.00 | 609.60 | 580.37 | 5,969 |
| 2024-10-16 | 583.70 | 610.20 | 582.00 | 602.00 | 573.13 | 15,416 |
| 2024-10-15 | 638.00 | 638.40 | 622.30 | 625.30 | 595.32 | 5,880 |
| 2024-10-14 | 647.20 | 647.20 | 632.50 | 638.30 | 607.69 | 11,941 |
| 2024-10-11 | 649.80 | 654.40 | 646.90 | 652.70 | 621.40 | 2,786 |
| 2024-10-10 | 653.60 | 658.70 | 652.20 | 655.20 | 623.78 | 2,975 |
| 2024-10-09 | 654.60 | 660.60 | 649.30 | 656.80 | 625.31 | 3,365 |
| 2024-10-08 | 650.00 | 659.00 | 646.00 | 655.70 | 624.26 | 8,355 |
| 2024-10-07 | 666.90 | 681.50 | 665.00 | 679.30 | 646.73 | 5,228 |
| 2024-10-04 | 660.00 | 668.90 | 657.50 | 662.40 | 630.64 | 3,174 |
| 2024-10-03 | 664.50 | 664.50 | 655.00 | 661.30 | 629.59 | 2,066 |
| 2024-10-02 | 668.70 | 674.50 | 661.10 | 668.70 | 636.64 | 4,449 |
| 2024-10-01 | 682.20 | 686.00 | 660.30 | 663.60 | 631.78 | 9,266 |
| 2024-09-30 | 699.90 | 707.00 | 687.90 | 689.10 | 656.06 | 4,572 |
| 2024-09-27 | 701.40 | 703.20 | 683.00 | 702.90 | 669.20 | 14,884 |
| 2024-09-26 | 644.80 | 678.00 | 644.80 | 678.00 | 645.49 | 14,629 |
| 2024-09-25 | 612.10 | 620.50 | 612.10 | 616.80 | 587.22 | 2,154 |
| 2024-09-24 | 619.50 | 622.40 | 609.60 | 614.00 | 584.56 | 4,907 |
| 2024-09-23 | 586.10 | 595.30 | 583.00 | 595.30 | 566.76 | 4,774 |
| 2024-09-20 | 606.90 | 606.90 | 592.40 | 592.40 | 563.99 | 5,807 |
| 2024-09-19 | 611.40 | 618.30 | 607.60 | 614.80 | 585.32 | 3,789 |
| 2024-09-18 | 607.50 | 607.70 | 596.40 | 596.40 | 567.80 | 8,613 |
| 2024-09-17 | 605.30 | 611.80 | 603.60 | 608.00 | 578.85 | 4,433 |
| 2024-09-16 | 610.00 | 613.30 | 603.30 | 604.10 | 575.13 | 3,355 |
| 2024-09-13 | 610.00 | 613.50 | 608.00 | 608.60 | 579.42 | 1,751 |
| 2024-09-12 | 614.40 | 616.20 | 603.40 | 607.20 | 578.09 | 6,307 |
| 2024-09-11 | 614.40 | 619.00 | 602.80 | 606.60 | 577.51 | 11,496 |
| 2024-09-10 | 614.70 | 620.70 | 610.80 | 612.90 | 583.51 | 1,882 |
| 2024-09-09 | 612.30 | 620.10 | 608.80 | 616.60 | 587.03 | 2,539 |
| 2024-09-06 | 621.30 | 621.90 | 612.40 | 612.40 | 583.04 | 3,096 |
| 2024-09-05 | 637.90 | 638.50 | 617.60 | 619.50 | 589.80 | 6,428 |
| 2024-09-04 | 659.40 | 659.70 | 641.20 | 643.00 | 612.17 | 3,440 |
| 2024-09-03 | 677.80 | 681.00 | 670.10 | 671.40 | 639.21 | 2,060 |
| 2024-09-02 | 668.80 | 673.50 | 662.20 | 673.50 | 641.21 | 2,097 |
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.