LVMH Moët Hennessy - Louis Vuitton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 726.00 | 729.70 | 707.60 | 711.40 | 677.25 | 617,570 |
| 2024-06-13 | 735.90 | 740.40 | 728.00 | 731.50 | 696.38 | 317,043 |
| 2024-06-12 | 737.40 | 743.80 | 732.20 | 735.40 | 700.09 | 356,415 |
| 2024-06-11 | 749.80 | 751.10 | 731.20 | 736.60 | 701.24 | 436,146 |
| 2024-06-10 | 750.60 | 753.10 | 738.10 | 746.30 | 710.47 | 349,551 |
| 2024-06-07 | 766.20 | 767.60 | 753.30 | 762.50 | 725.89 | 334,398 |
| 2024-06-06 | 758.10 | 767.40 | 756.50 | 762.70 | 726.08 | 348,718 |
| 2024-06-05 | 741.70 | 755.00 | 735.30 | 752.60 | 716.47 | 282,633 |
| 2024-06-04 | 740.00 | 744.50 | 735.00 | 735.00 | 699.71 | 239,063 |
| 2024-06-03 | 742.50 | 745.00 | 734.90 | 738.00 | 702.57 | 220,908 |
| 2024-05-31 | 734.20 | 738.80 | 731.70 | 734.90 | 699.62 | 556,189 |
| 2024-05-30 | 724.10 | 734.80 | 723.70 | 734.40 | 699.14 | 293,903 |
| 2024-05-29 | 742.80 | 744.10 | 724.20 | 724.20 | 689.43 | 531,558 |
| 2024-05-28 | 756.40 | 758.70 | 743.30 | 745.40 | 709.61 | 260,605 |
| 2024-05-27 | 750.30 | 756.20 | 748.50 | 756.20 | 719.90 | 137,570 |
| 2024-05-24 | 748.00 | 757.80 | 746.70 | 750.00 | 713.99 | 250,821 |
| 2024-05-23 | 751.80 | 755.80 | 749.70 | 752.80 | 716.66 | 233,402 |
| 2024-05-22 | 765.20 | 767.00 | 749.60 | 751.90 | 715.80 | 384,139 |
| 2024-05-21 | 777.70 | 778.80 | 767.70 | 768.10 | 731.22 | 289,755 |
| 2024-05-20 | 783.50 | 785.80 | 777.70 | 779.10 | 741.70 | 139,035 |
| 2024-05-17 | 782.00 | 790.60 | 779.20 | 783.20 | 745.60 | 337,814 |
| 2024-05-16 | 785.60 | 788.60 | 782.60 | 786.00 | 748.27 | 199,466 |
| 2024-05-15 | 790.70 | 790.70 | 773.10 | 789.00 | 751.12 | 288,308 |
| 2024-05-14 | 783.60 | 791.90 | 780.10 | 791.90 | 753.88 | 196,008 |
| 2024-05-13 | 792.60 | 793.10 | 782.10 | 782.60 | 745.03 | 167,046 |
| 2024-05-10 | 795.10 | 796.40 | 787.00 | 788.40 | 750.55 | 303,924 |
| 2024-05-09 | 785.00 | 789.00 | 778.10 | 789.00 | 751.12 | 150,180 |
| 2024-05-08 | 790.00 | 795.70 | 786.00 | 787.90 | 750.07 | 204,110 |
| 2024-05-07 | 787.80 | 790.80 | 777.80 | 789.40 | 751.50 | 215,579 |
| 2024-05-06 | 784.70 | 787.00 | 776.90 | 781.70 | 744.17 | 131,557 |
| 2024-05-03 | 773.00 | 791.50 | 770.50 | 782.00 | 744.46 | 232,682 |
| 2024-05-02 | 780.00 | 780.50 | 765.00 | 767.00 | 730.18 | 233,167 |
| 2024-04-30 | 779.90 | 781.60 | 772.00 | 774.40 | 737.22 | 313,904 |
| 2024-04-29 | 794.50 | 795.00 | 775.50 | 779.20 | 741.79 | 228,207 |
| 2024-04-26 | 789.00 | 797.70 | 784.00 | 792.20 | 754.17 | 230,329 |
| 2024-04-25 | 804.80 | 805.70 | 770.20 | 778.00 | 740.65 | 312,597 |
| 2024-04-24 | 794.50 | 810.80 | 792.50 | 800.20 | 761.78 | 242,086 |
| 2024-04-23 | 795.00 | 799.60 | 793.50 | 799.60 | 761.21 | 230,251 |
| 2024-04-22 | 802.00 | 805.70 | 792.50 | 796.80 | 751.41 | 195,796 |
| 2024-04-19 | 790.40 | 799.10 | 785.00 | 796.60 | 751.22 | 348,245 |
| 2024-04-18 | 804.10 | 808.80 | 792.60 | 796.80 | 751.41 | 300,881 |
| 2024-04-17 | 806.30 | 823.60 | 794.90 | 804.00 | 758.20 | 504,860 |
| 2024-04-16 | 783.40 | 795.00 | 780.10 | 781.80 | 737.26 | 345,405 |
| 2024-04-15 | 786.20 | 804.80 | 782.00 | 794.80 | 749.52 | 344,661 |
| 2024-04-12 | 797.20 | 801.70 | 775.30 | 781.20 | 736.70 | 285,370 |
| 2024-04-11 | 788.80 | 798.20 | 784.90 | 790.50 | 745.47 | 231,588 |
| 2024-04-10 | 803.20 | 803.90 | 782.40 | 793.00 | 747.82 | 262,823 |
| 2024-04-09 | 803.10 | 804.30 | 792.00 | 795.20 | 749.90 | 244,279 |
| 2024-04-08 | 795.70 | 808.20 | 793.90 | 807.30 | 761.31 | 245,195 |
| 2024-04-05 | 803.10 | 807.50 | 797.70 | 799.80 | 754.24 | 419,609 |
| 2024-04-04 | 816.00 | 822.10 | 810.40 | 819.40 | 772.72 | 218,756 |
| 2024-04-03 | 820.10 | 826.50 | 816.00 | 816.00 | 769.51 | 360,199 |
| 2024-04-02 | 833.10 | 843.10 | 818.60 | 821.80 | 774.98 | 383,110 |
| 2024-03-28 | 831.50 | 843.00 | 831.50 | 833.70 | 786.20 | 456,534 |
| 2024-03-27 | 821.90 | 830.30 | 816.60 | 830.30 | 783.00 | 290,229 |
| 2024-03-26 | 835.00 | 835.00 | 817.80 | 821.80 | 774.98 | 362,907 |
| 2024-03-25 | 825.20 | 826.80 | 812.80 | 825.50 | 778.47 | 307,087 |
| 2024-03-22 | 838.90 | 839.70 | 822.30 | 828.60 | 781.39 | 368,170 |
| 2024-03-21 | 856.10 | 857.90 | 840.70 | 847.90 | 799.60 | 312,507 |
| 2024-03-20 | 834.00 | 851.60 | 828.90 | 846.20 | 797.99 | 366,591 |
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.