LVMH Moët Hennessy - Louis Vuitton historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	619.00	622.20	612.00	612.00	582.62	546,371
2024-09-05	640.80	640.90	617.40	619.20	589.47	745,288
2024-09-04	652.60	659.80	641.30	642.60	611.75	577,522
2024-09-03	677.50	681.50	670.00	670.90	638.69	250,244
2024-09-02	670.90	673.40	662.20	673.20	640.88	212,577
2024-08-30	678.70	688.00	674.30	674.30	641.93	410,037
2024-08-29	667.80	677.60	667.00	677.40	644.88	267,209
2024-08-28	672.80	674.10	665.80	666.20	634.22	282,346
2024-08-27	683.90	686.40	668.30	669.80	637.64	293,654
2024-08-26	681.50	686.00	680.90	682.00	649.26	144,375
2024-08-23	678.00	681.40	673.40	681.10	648.40	263,102
2024-08-22	680.90	685.60	678.00	678.00	645.45	201,641
2024-08-21	675.00	681.50	675.00	678.80	646.21	233,343
2024-08-20	675.90	680.00	674.90	677.80	645.26	282,425
2024-08-19	660.90	676.30	660.10	674.50	642.12	372,040
2024-08-16	658.80	662.00	654.40	658.10	626.51	293,393
2024-08-15	644.30	659.40	641.10	656.00	624.51	317,095
2024-08-14	641.60	646.10	638.30	644.20	613.27	385,129
2024-08-13	639.00	640.50	625.60	634.20	603.75	247,798
2024-08-12	640.00	641.50	634.20	635.10	604.61	260,891
2024-08-09	635.20	642.30	632.40	636.00	605.47	256,475
2024-08-08	627.50	634.00	621.30	633.30	602.90	282,647
2024-08-07	627.40	635.00	621.10	631.40	601.09	365,579
2024-08-06	624.00	625.70	615.20	621.90	592.04	421,207
2024-08-05	621.00	626.50	611.50	624.30	594.33	724,542
2024-08-02	637.50	640.70	627.30	630.50	600.23	523,366
2024-08-01	647.70	649.00	639.50	642.00	611.18	501,010
2024-07-31	661.00	661.40	650.10	653.00	621.65	521,957
2024-07-30	656.60	661.90	650.80	652.40	621.08	373,851
2024-07-29	665.60	666.40	650.80	654.70	623.27	285,420
2024-07-26	650.60	666.30	650.20	663.10	631.27	354,343
2024-07-25	657.00	658.60	648.90	652.60	621.27	454,726
2024-07-24	661.20	672.70	646.50	659.40	627.74	884,635
2024-07-23	691.40	702.40	686.70	691.60	658.40	278,780
2024-07-22	685.30	696.00	684.80	692.10	658.87	300,825
2024-07-19	690.00	693.70	678.00	679.80	647.16	531,464
2024-07-18	698.60	699.70	690.30	690.30	657.16	297,447
2024-07-17	693.40	697.10	685.00	690.20	657.06	411,556
2024-07-16	702.10	703.70	692.00	692.10	658.87	301,037
2024-07-15	718.70	721.10	700.80	705.60	671.72	268,855
2024-07-12	714.20	728.90	713.80	724.80	690.00	319,569
2024-07-11	705.30	712.50	702.00	710.00	675.91	304,957
2024-07-10	688.50	700.10	685.40	697.60	664.11	328,745
2024-07-09	697.00	698.30	685.60	686.90	653.92	472,423
2024-07-08	711.00	719.30	695.70	695.70	662.30	475,097
2024-07-05	723.90	726.00	712.60	716.40	682.01	172,452
2024-07-04	719.80	722.30	717.40	719.80	685.24	177,633
2024-07-03	714.00	725.60	712.40	714.80	680.48	323,582
2024-07-02	711.90	714.70	703.10	709.60	675.53	270,194
2024-07-01	730.20	732.40	711.40	712.00	677.82	302,616
2024-06-28	714.40	717.80	709.40	713.60	679.34	397,918
2024-06-27	726.60	735.60	714.60	715.50	681.15	288,905
2024-06-26	738.60	741.80	720.30	727.00	692.10	314,903
2024-06-25	722.10	737.80	721.10	736.80	701.43	315,702
2024-06-24	718.00	730.20	716.70	726.50	691.62	262,912
2024-06-21	712.70	719.50	710.40	717.30	682.86	902,570
2024-06-20	707.70	715.80	706.20	713.60	679.34	375,045
2024-06-19	707.00	711.40	703.30	707.00	673.06	302,306
2024-06-18	723.70	726.70	707.90	710.10	676.01	322,705
2024-06-17	713.80	717.40	701.00	717.40	682.96	349,463

← NewerPage 10 of 22 · 1,281 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.