LVMH Moët Hennessy - Louis Vuitton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	741.00	744.30	735.50	743.40	701.05	246,163
2023-12-20	747.40	752.00	740.60	746.90	704.35	272,127
2023-12-19	741.30	746.60	731.40	745.50	703.03	311,605
2023-12-18	742.50	743.30	734.00	741.80	699.54	272,780
2023-12-15	749.80	755.30	745.60	748.40	705.76	822,557
2023-12-14	750.00	754.80	741.20	746.80	704.26	477,648
2023-12-13	720.00	742.20	720.00	734.50	692.66	408,010
2023-12-12	742.30	746.70	733.00	733.60	691.81	322,591
2023-12-11	739.10	744.90	736.20	740.00	697.84	368,183
2023-12-08	716.40	745.50	716.40	739.10	696.99	572,988
2023-12-07	714.60	716.70	710.50	715.60	674.83	279,958
2023-12-06	712.50	720.60	709.30	718.60	677.66	351,158
2023-12-05	698.70	715.00	697.70	713.20	672.57	386,508
2023-12-04	695.60	703.90	692.20	698.70	658.90	246,110
2023-12-01	690.00	705.10	689.20	699.20	654.18	384,902
2023-11-30	693.30	703.10	682.20	702.70	657.45	1,013,823
2023-11-29	684.60	696.90	682.50	690.50	646.04	292,643
2023-11-28	683.00	687.00	676.20	684.50	640.43	478,189
2023-11-27	708.10	710.20	696.40	697.30	652.40	294,670
2023-11-24	710.70	711.10	704.70	706.90	661.38	231,022
2023-11-23	714.70	714.70	707.00	711.60	665.78	150,123
2023-11-22	706.80	714.10	702.90	712.30	666.44	253,674
2023-11-21	708.30	711.00	702.70	704.10	658.76	321,471
2023-11-20	712.80	720.80	712.10	717.70	671.49	277,032
2023-11-17	707.30	715.50	705.00	711.60	665.78	398,176
2023-11-16	712.00	712.80	699.20	706.10	660.64	427,139
2023-11-15	713.00	726.60	712.40	719.00	672.71	419,937
2023-11-14	688.50	710.50	685.40	706.90	661.38	458,565
2023-11-13	693.00	693.10	683.00	688.50	644.17	286,839
2023-11-10	702.00	704.90	680.70	687.10	642.86	518,915
2023-11-09	705.00	718.20	702.30	714.40	668.40	351,238
2023-11-08	697.90	710.20	684.30	703.50	658.20	327,672
2023-11-07	695.00	699.90	691.30	697.50	652.59	255,096
2023-11-06	708.00	708.70	693.10	697.20	652.31	273,395
2023-11-03	706.00	711.50	700.30	702.80	657.55	323,785
2023-11-02	686.10	707.30	683.50	701.10	655.96	434,576
2023-11-01	678.50	679.70	668.00	675.30	631.82	244,374
2023-10-31	672.00	683.40	669.50	674.50	631.07	349,214
2023-10-30	668.80	676.80	663.40	671.00	627.80	238,715
2023-10-27	666.50	671.40	660.10	661.40	618.81	331,043
2023-10-26	674.00	674.10	664.90	668.40	625.36	314,944
2023-10-25	677.00	680.20	669.00	679.10	635.37	367,371
2023-10-24	676.60	683.50	670.00	681.00	637.15	389,751
2023-10-23	665.00	669.80	655.00	669.40	626.30	294,529
2023-10-20	660.60	670.40	659.30	664.00	621.25	427,190
2023-10-19	662.00	676.30	660.50	670.60	627.42	364,426
2023-10-18	671.60	677.80	665.90	667.70	624.71	350,645
2023-10-17	668.90	672.40	655.30	668.40	625.36	319,434
2023-10-16	666.90	672.80	657.70	667.10	624.15	381,824
2023-10-13	675.00	679.70	658.30	660.60	618.07	442,278
2023-10-12	689.80	690.30	673.30	675.00	631.54	628,130
2023-10-11	691.00	699.20	671.50	686.10	641.92	1,544,205
2023-10-10	723.00	734.50	717.80	733.50	686.27	499,891
2023-10-09	724.90	724.90	707.70	710.70	664.94	370,296
2023-10-06	726.00	731.30	715.80	729.70	682.72	392,760
2023-10-05	715.60	723.30	713.30	720.60	674.20	330,234
2023-10-04	702.40	721.90	700.80	712.50	666.62	323,333
2023-10-03	709.00	718.70	705.10	705.30	659.89	319,819
2023-10-02	721.00	729.90	709.40	714.90	668.87	308,586
2023-09-29	722.00	732.60	716.40	716.40	670.27	546,642

← NewerPage 13 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.