LVMH Moët Hennessy - Louis Vuitton Société Européenne historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 390.25 | 390.80 | 386.00 | 389.85 | 389.85 | 3,464 |
| 2026-10-16 | 396.20 | 399.40 | 393.65 | 397.20 | 397.20 | 3,777 |
| 2026-10-15 | 394.75 | 398.35 | 391.70 | 398.35 | 398.35 | 14,925 |
| 2026-10-14 | 392.45 | 393.15 | 386.35 | 390.00 | 390.00 | 9,079 |
| 2026-10-13 | 383.70 | 386.80 | 375.70 | 384.10 | 384.10 | 10,124 |
| 2026-10-12 | 382.40 | 385.80 | 380.45 | 384.65 | 384.65 | 7,040 |
| 2026-10-09 | 385.05 | 385.55 | 379.95 | 380.45 | 380.45 | 2,906 |
| 2026-10-08 | 387.05 | 387.60 | 381.55 | 381.95 | 381.95 | 4,555 |
| 2026-10-07 | 381.80 | 388.75 | 380.30 | 388.25 | 388.25 | 5,698 |
| 2026-10-06 | 382.35 | 386.25 | 381.85 | 385.20 | 385.20 | 3,695 |
| 2026-10-05 | 379.25 | 382.45 | 377.20 | 381.10 | 381.10 | 8,229 |
| 2026-10-02 | 378.45 | 383.45 | 378.35 | 378.50 | 378.50 | 6,745 |
| 2026-10-01 | 386.20 | 386.20 | 379.35 | 379.80 | 379.80 | 8,189 |
| 2026-09-30 | 397.00 | 398.30 | 390.30 | 390.45 | 390.45 | 5,021 |
| 2026-09-29 | 399.15 | 399.80 | 394.50 | 394.55 | 394.55 | 3,964 |
| 2026-09-28 | 399.30 | 401.10 | 392.55 | 399.25 | 399.25 | 8,283 |
| 2026-09-25 | 400.40 | 401.35 | 395.35 | 396.80 | 396.80 | 5,005 |
| 2026-09-24 | 401.10 | 401.75 | 395.95 | 397.25 | 397.25 | 3,165 |
| 2026-09-23 | 405.60 | 409.05 | 396.70 | 396.85 | 396.85 | 5,847 |
| 2026-09-22 | 401.95 | 409.30 | 401.95 | 402.00 | 402.00 | 3,812 |
| 2026-09-21 | 403.40 | 408.50 | 400.20 | 406.50 | 406.50 | 2,506 |
| 2026-09-18 | 408.40 | 408.50 | 401.75 | 402.80 | 402.80 | 2,783 |
| 2026-09-17 | 411.35 | 415.30 | 410.20 | 412.00 | 412.00 | 1,704 |
| 2026-09-16 | 405.65 | 411.35 | 403.40 | 410.85 | 410.85 | 2,235 |
| 2026-09-15 | 413.40 | 413.40 | 405.00 | 406.70 | 406.70 | 3,445 |
| 2026-09-14 | 410.85 | 417.40 | 408.00 | 417.40 | 417.40 | 2,128 |
| 2026-09-11 | 409.40 | 419.70 | 408.95 | 415.40 | 415.40 | 3,504 |
| 2026-09-10 | 409.90 | 412.10 | 405.80 | 408.40 | 408.40 | 4,077 |
| 2026-09-09 | 421.90 | 422.45 | 408.95 | 413.35 | 413.35 | 10,191 |
| 2026-09-08 | 429.35 | 433.10 | 425.75 | 427.00 | 427.00 | 4,213 |
| 2026-09-07 | 426.30 | 432.60 | 423.95 | 431.05 | 431.05 | 2,985 |
| 2026-09-04 | 430.15 | 433.75 | 428.00 | 429.70 | 429.70 | 5,503 |
| 2026-09-03 | 435.60 | 435.60 | 426.00 | 431.00 | 431.00 | 7,251 |
| 2026-09-02 | 440.25 | 441.95 | 436.00 | 439.50 | 439.50 | 5,227 |
| 2026-09-01 | 454.40 | 454.40 | 442.95 | 445.45 | 445.45 | 5,535 |
| 2026-08-31 | 459.05 | 461.00 | 453.25 | 453.25 | 453.25 | 3,740 |
| 2026-08-28 | 451.90 | 461.00 | 451.85 | 458.60 | 458.60 | 3,913 |
| 2026-08-27 | 449.55 | 450.95 | 445.50 | 447.65 | 447.65 | 4,249 |
| 2026-08-26 | 454.10 | 457.45 | 452.60 | 454.00 | 454.00 | 1,792 |
| 2026-08-25 | 457.65 | 457.65 | 450.60 | 451.00 | 451.00 | 4,143 |
| 2026-08-24 | 452.15 | 459.50 | 451.80 | 459.40 | 459.40 | 3,210 |
| 2026-08-21 | 443.30 | 453.05 | 443.00 | 453.05 | 453.05 | 2,300 |
| 2026-08-20 | 453.90 | 455.00 | 443.55 | 443.55 | 443.55 | 3,941 |
| 2026-08-19 | 447.85 | 456.95 | 447.30 | 455.50 | 455.50 | 2,224 |
| 2026-08-18 | 446.60 | 449.80 | 446.15 | 448.00 | 448.00 | 3,319 |
| 2026-08-17 | 456.30 | 458.30 | 444.90 | 446.50 | 446.50 | 8,727 |
| 2026-08-14 | 461.65 | 462.15 | 457.60 | 458.60 | 458.60 | 2,600 |
| 2026-08-13 | 467.10 | 468.10 | 460.50 | 460.50 | 460.50 | 4,257 |
| 2026-08-12 | 473.20 | 473.20 | 460.75 | 464.95 | 464.95 | 4,423 |
| 2026-08-11 | 482.10 | 486.30 | 478.50 | 478.85 | 478.85 | 1,640 |
| 2026-08-10 | 482.90 | 487.40 | 479.35 | 482.85 | 482.85 | 1,859 |
| 2026-08-07 | 480.65 | 483.00 | 478.50 | 479.90 | 479.90 | 3,560 |
| 2026-08-06 | 485.15 | 487.45 | 481.75 | 481.75 | 481.75 | 3,825 |
| 2026-08-05 | 480.35 | 480.55 | 471.85 | 479.30 | 479.30 | 2,991 |
| 2026-08-04 | 483.85 | 484.70 | 475.50 | 484.70 | 484.70 | 3,773 |
| 2026-08-03 | 478.60 | 496.00 | 477.75 | 486.85 | 486.85 | 4,691 |
| 2026-07-31 | 471.35 | 477.95 | 471.00 | 474.95 | 474.95 | 1,179 |
| 2026-07-30 | 467.55 | 476.80 | 463.80 | 473.00 | 473.00 | 6,068 |
| 2026-07-29 | 480.50 | 486.45 | 465.35 | 467.90 | 467.90 | 13,947 |
| 2026-07-28 | 476.70 | 477.75 | 452.00 | 470.40 | 470.40 | 10,405 |
Page 1 of 3 · 130 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.