LVMH Moët Hennessy - Louis Vuitton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 389.80 | 391.35 | 385.93 | 390.00 | 390.00 | 581,343 |
| 2026-10-16 | 396.90 | 399.55 | 393.15 | 397.00 | 397.00 | 781,675 |
| 2026-10-15 | 392.50 | 398.30 | 390.80 | 398.30 | 398.30 | 737,010 |
| 2026-10-14 | 386.45 | 393.50 | 386.05 | 389.55 | 389.55 | 790,372 |
| 2026-10-13 | 382.55 | 388.05 | 375.65 | 384.05 | 384.05 | 844,177 |
| 2026-10-12 | 382.40 | 386.10 | 380.25 | 384.50 | 384.50 | 540,197 |
| 2026-10-09 | 381.90 | 386.00 | 379.65 | 380.00 | 380.00 | 534,844 |
| 2026-10-08 | 387.05 | 388.30 | 380.90 | 380.90 | 380.90 | 629,650 |
| 2026-10-07 | 383.35 | 389.05 | 380.05 | 388.45 | 388.45 | 548,199 |
| 2026-10-06 | 384.50 | 386.50 | 381.20 | 385.60 | 385.60 | 426,266 |
| 2026-10-05 | 378.85 | 382.80 | 376.85 | 380.90 | 380.90 | 525,270 |
| 2026-10-02 | 377.00 | 383.60 | 376.00 | 378.55 | 378.55 | 609,051 |
| 2026-10-01 | 387.00 | 389.25 | 379.10 | 379.50 | 379.50 | 773,338 |
| 2026-09-30 | 395.05 | 398.28 | 390.00 | 390.00 | 390.00 | 829,329 |
| 2026-09-29 | 399.50 | 400.00 | 394.30 | 394.60 | 394.60 | 372,219 |
| 2026-09-28 | 399.95 | 401.25 | 392.25 | 398.80 | 398.80 | 499,958 |
| 2026-09-25 | 401.45 | 401.80 | 395.15 | 396.85 | 396.85 | 508,148 |
| 2026-09-24 | 398.10 | 401.85 | 395.65 | 397.10 | 397.10 | 667,597 |
| 2026-09-23 | 403.05 | 409.20 | 396.35 | 396.90 | 396.90 | 634,527 |
| 2026-09-22 | 404.80 | 409.60 | 401.10 | 401.95 | 401.95 | 676,725 |
| 2026-09-21 | 401.75 | 409.15 | 400.00 | 405.50 | 405.50 | 514,255 |
| 2026-09-18 | 410.00 | 410.25 | 401.40 | 402.80 | 402.80 | 1,227,232 |
| 2026-09-17 | 412.80 | 416.00 | 409.50 | 412.30 | 412.30 | 470,837 |
| 2026-09-16 | 406.00 | 411.70 | 403.15 | 410.95 | 410.95 | 613,823 |
| 2026-09-15 | 413.15 | 414.35 | 404.55 | 406.45 | 406.45 | 665,584 |
| 2026-09-14 | 410.45 | 417.90 | 407.85 | 417.45 | 417.45 | 547,272 |
| 2026-09-11 | 408.00 | 420.05 | 407.60 | 415.30 | 415.30 | 732,113 |
| 2026-09-10 | 409.00 | 412.25 | 405.25 | 406.50 | 406.50 | 851,589 |
| 2026-09-09 | 421.20 | 422.90 | 408.75 | 411.25 | 411.25 | 1,029,072 |
| 2026-09-08 | 429.15 | 433.35 | 425.65 | 426.55 | 426.55 | 337,658 |
| 2026-09-07 | 427.75 | 432.85 | 423.75 | 431.20 | 431.20 | 288,174 |
| 2026-09-04 | 431.25 | 433.75 | 427.50 | 429.10 | 429.10 | 478,454 |
| 2026-09-03 | 436.25 | 437.55 | 425.35 | 431.05 | 431.05 | 727,463 |
| 2026-09-02 | 443.30 | 444.45 | 435.60 | 439.00 | 439.00 | 525,931 |
| 2026-09-01 | 452.35 | 454.70 | 442.65 | 445.00 | 445.00 | 417,702 |
| 2026-08-31 | 458.95 | 461.05 | 453.15 | 453.30 | 453.30 | 547,253 |
| 2026-08-28 | 450.00 | 461.15 | 449.95 | 458.15 | 458.15 | 467,296 |
| 2026-08-27 | 451.60 | 451.60 | 445.05 | 447.40 | 447.40 | 379,474 |
| 2026-08-26 | 453.00 | 457.70 | 452.70 | 453.80 | 453.80 | 295,618 |
| 2026-08-25 | 460.85 | 461.25 | 450.35 | 450.70 | 450.70 | 319,509 |
| 2026-08-24 | 452.90 | 459.85 | 451.40 | 459.35 | 459.35 | 408,727 |
| 2026-08-21 | 443.10 | 453.30 | 442.50 | 452.50 | 452.50 | 401,255 |
| 2026-08-20 | 453.00 | 455.40 | 443.10 | 443.10 | 443.10 | 558,304 |
| 2026-08-19 | 447.80 | 457.10 | 446.85 | 456.00 | 456.00 | 450,881 |
| 2026-08-18 | 444.60 | 449.75 | 444.15 | 447.75 | 447.75 | 462,483 |
| 2026-08-17 | 456.00 | 459.70 | 444.70 | 446.00 | 446.00 | 589,215 |
| 2026-08-14 | 460.80 | 463.15 | 457.25 | 458.40 | 458.40 | 363,942 |
| 2026-08-13 | 467.00 | 468.50 | 460.00 | 460.00 | 460.00 | 515,560 |
| 2026-08-12 | 476.00 | 476.15 | 460.35 | 464.95 | 464.95 | 590,879 |
| 2026-08-11 | 481.55 | 486.50 | 478.30 | 478.80 | 478.80 | 277,428 |
| 2026-08-10 | 479.30 | 487.50 | 478.90 | 482.45 | 482.45 | 302,858 |
| 2026-08-07 | 480.75 | 483.70 | 478.15 | 480.00 | 480.00 | 404,209 |
| 2026-08-06 | 481.50 | 488.10 | 481.45 | 481.45 | 481.45 | 500,848 |
| 2026-08-05 | 483.10 | 483.60 | 471.00 | 479.70 | 479.70 | 455,763 |
| 2026-08-04 | 484.70 | 485.20 | 475.10 | 485.00 | 485.00 | 407,738 |
| 2026-08-03 | 474.80 | 496.35 | 474.78 | 486.90 | 486.90 | 546,862 |
| 2026-07-31 | 468.95 | 478.90 | 467.50 | 475.15 | 475.15 | 429,187 |
| 2026-07-30 | 467.30 | 478.40 | 462.55 | 473.30 | 473.30 | 538,828 |
| 2026-07-29 | 477.00 | 486.40 | 465.25 | 467.95 | 467.95 | 684,597 |
| 2026-07-28 | 469.40 | 481.15 | 451.80 | 470.30 | 470.30 | 876,705 |
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 |
| 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.