LVMH Moët Hennessy - Louis Vuitton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 852.00 | 860.20 | 844.60 | 860.20 | 811.19 | 234,362 |
| 2024-03-18 | 862.90 | 865.00 | 854.90 | 858.10 | 809.21 | 159,251 |
| 2024-03-15 | 867.20 | 873.80 | 860.80 | 862.30 | 813.18 | 800,577 |
| 2024-03-14 | 873.10 | 886.40 | 872.10 | 872.80 | 823.08 | 321,508 |
| 2024-03-13 | 853.30 | 869.60 | 851.60 | 867.20 | 817.80 | 303,405 |
| 2024-03-12 | 851.40 | 859.00 | 837.50 | 859.00 | 810.06 | 297,304 |
| 2024-03-11 | 838.80 | 850.40 | 838.00 | 850.40 | 801.95 | 203,515 |
| 2024-03-08 | 840.00 | 850.50 | 838.30 | 844.90 | 796.77 | 228,912 |
| 2024-03-07 | 827.20 | 843.70 | 820.80 | 839.80 | 791.96 | 277,910 |
| 2024-03-06 | 826.40 | 838.20 | 823.00 | 832.60 | 785.17 | 212,634 |
| 2024-03-05 | 837.00 | 838.10 | 825.40 | 829.10 | 781.87 | 191,441 |
| 2024-03-04 | 842.40 | 843.00 | 832.90 | 839.80 | 791.96 | 190,896 |
| 2024-03-01 | 838.00 | 850.20 | 837.50 | 846.40 | 798.18 | 233,276 |
| 2024-02-29 | 858.00 | 858.90 | 840.00 | 842.80 | 794.79 | 534,253 |
| 2024-02-28 | 848.60 | 850.40 | 842.20 | 847.70 | 799.41 | 183,244 |
| 2024-02-27 | 842.30 | 850.40 | 840.70 | 850.40 | 801.95 | 253,401 |
| 2024-02-26 | 841.90 | 846.80 | 839.20 | 842.20 | 794.22 | 236,443 |
| 2024-02-23 | 841.20 | 850.10 | 840.00 | 850.10 | 801.67 | 329,686 |
| 2024-02-22 | 826.30 | 840.40 | 821.50 | 840.40 | 792.52 | 392,244 |
| 2024-02-21 | 825.00 | 828.00 | 818.90 | 821.60 | 774.79 | 209,929 |
| 2024-02-20 | 816.90 | 824.50 | 813.60 | 820.20 | 773.47 | 199,095 |
| 2024-02-19 | 807.60 | 823.60 | 804.00 | 821.90 | 775.08 | 141,478 |
| 2024-02-16 | 818.00 | 830.30 | 815.70 | 815.80 | 769.32 | 387,495 |
| 2024-02-15 | 813.40 | 816.60 | 809.90 | 815.60 | 769.14 | 305,395 |
| 2024-02-14 | 791.70 | 804.30 | 784.00 | 802.60 | 756.88 | 208,942 |
| 2024-02-13 | 820.10 | 824.70 | 798.40 | 800.80 | 755.18 | 333,391 |
| 2024-02-12 | 809.00 | 821.90 | 808.80 | 821.90 | 775.08 | 371,867 |
| 2024-02-09 | 809.00 | 811.60 | 798.40 | 807.50 | 761.50 | 362,765 |
| 2024-02-08 | 786.20 | 806.00 | 783.20 | 804.50 | 758.67 | 487,589 |
| 2024-02-07 | 783.40 | 789.30 | 780.40 | 784.10 | 739.43 | 324,975 |
| 2024-02-06 | 780.50 | 784.60 | 771.20 | 779.50 | 735.09 | 220,386 |
| 2024-02-05 | 776.70 | 780.70 | 774.30 | 780.70 | 736.22 | 259,307 |
| 2024-02-02 | 772.50 | 783.10 | 772.50 | 778.10 | 733.77 | 337,368 |
| 2024-02-01 | 768.20 | 775.40 | 765.20 | 770.60 | 726.70 | 264,135 |
| 2024-01-31 | 780.00 | 781.40 | 770.10 | 773.60 | 729.53 | 460,942 |
| 2024-01-30 | 778.10 | 785.80 | 774.40 | 782.00 | 737.45 | 353,778 |
| 2024-01-29 | 769.50 | 779.60 | 767.80 | 776.30 | 732.07 | 489,398 |
| 2024-01-26 | 732.00 | 779.90 | 728.80 | 773.10 | 729.06 | 1,519,188 |
| 2024-01-25 | 685.00 | 689.00 | 677.00 | 685.30 | 646.26 | 388,550 |
| 2024-01-24 | 669.60 | 689.40 | 669.50 | 683.40 | 644.47 | 525,671 |
| 2024-01-23 | 670.00 | 671.70 | 664.50 | 670.40 | 632.21 | 346,518 |
| 2024-01-22 | 667.00 | 670.30 | 659.00 | 662.90 | 625.13 | 307,905 |
| 2024-01-19 | 668.20 | 669.10 | 653.50 | 659.40 | 621.83 | 341,063 |
| 2024-01-18 | 670.00 | 673.70 | 655.80 | 663.40 | 625.61 | 625,730 |
| 2024-01-17 | 656.40 | 658.70 | 644.00 | 647.40 | 610.52 | 512,431 |
| 2024-01-16 | 664.20 | 667.00 | 661.10 | 666.30 | 628.34 | 302,654 |
| 2024-01-15 | 671.90 | 676.00 | 665.90 | 669.20 | 631.08 | 237,797 |
| 2024-01-12 | 660.00 | 669.90 | 647.60 | 669.90 | 631.74 | 518,369 |
| 2024-01-11 | 688.90 | 690.00 | 672.00 | 672.20 | 633.91 | 401,115 |
| 2024-01-10 | 683.90 | 688.50 | 680.80 | 683.00 | 644.09 | 330,019 |
| 2024-01-09 | 691.30 | 695.50 | 679.80 | 680.70 | 641.92 | 316,477 |
| 2024-01-08 | 687.50 | 691.30 | 679.10 | 691.30 | 651.92 | 337,785 |
| 2024-01-05 | 690.70 | 694.10 | 680.60 | 688.90 | 649.65 | 346,418 |
| 2024-01-04 | 693.50 | 701.00 | 693.40 | 697.80 | 658.05 | 307,568 |
| 2024-01-03 | 718.00 | 720.40 | 692.80 | 695.40 | 655.78 | 422,816 |
| 2024-01-02 | 740.00 | 740.50 | 718.70 | 723.00 | 681.81 | 271,775 |
| 2023-12-29 | 733.00 | 738.30 | 732.20 | 733.60 | 691.81 | 139,158 |
| 2023-12-28 | 736.90 | 739.70 | 728.60 | 731.00 | 689.36 | 162,422 |
| 2023-12-27 | 738.50 | 743.60 | 733.70 | 735.40 | 693.50 | 185,900 |
| 2023-12-22 | 735.30 | 742.20 | 733.40 | 737.70 | 695.67 | 290,012 |
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.