LVMH Moët Hennessy - Louis Vuitton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	695.00	708.30	693.30	706.00	660.54	377,885
2023-09-27	704.00	708.00	697.30	698.70	653.71	354,047
2023-09-26	705.00	705.80	696.80	703.00	657.74	515,396
2023-09-25	728.20	732.70	709.00	713.30	667.37	470,987
2023-09-22	728.20	736.80	723.40	732.30	685.15	349,467
2023-09-21	726.30	738.00	723.20	729.30	682.34	380,318
2023-09-20	731.30	740.40	728.30	736.70	689.27	332,191
2023-09-19	738.20	745.60	731.00	736.80	689.36	279,403
2023-09-18	756.00	756.00	740.60	742.50	694.69	330,109
2023-09-15	759.40	772.40	757.40	761.20	712.19	1,180,906
2023-09-14	722.00	748.80	720.30	742.60	694.79	551,528
2023-09-13	731.00	737.10	726.60	729.60	682.62	367,484
2023-09-12	749.00	749.00	731.20	734.40	687.11	259,306
2023-09-11	742.70	747.00	738.00	742.20	694.41	301,258
2023-09-08	731.30	744.80	723.00	740.00	692.35	489,542
2023-09-07	731.30	737.90	722.10	724.10	677.48	504,991
2023-09-06	757.30	757.50	723.60	731.50	684.40	699,773
2023-09-05	767.00	768.70	755.10	759.10	710.22	389,606
2023-09-04	781.00	786.40	771.90	772.60	722.85	172,252
2023-09-01	781.50	790.20	772.00	775.80	725.85	404,239
2023-08-31	805.00	805.00	782.20	782.20	731.84	593,584
2023-08-30	815.00	815.00	796.40	804.00	752.23	280,091
2023-08-29	803.00	810.00	795.20	810.00	757.85	265,269
2023-08-28	795.30	801.30	787.10	798.50	747.09	241,609
2023-08-25	780.00	793.70	779.20	785.30	734.74	215,140
2023-08-24	798.90	803.70	782.50	783.70	733.24	228,144
2023-08-23	792.80	796.60	785.80	790.40	739.51	218,009
2023-08-22	788.70	797.70	785.90	790.20	739.32	286,404
2023-08-21	777.20	792.30	774.80	783.90	733.43	283,048
2023-08-18	784.00	784.00	764.30	776.90	726.88	490,088
2023-08-17	800.00	803.30	780.40	785.10	734.55	421,390
2023-08-16	802.80	810.60	801.50	802.90	751.20	224,335
2023-08-15	816.10	816.50	801.00	804.10	752.33	270,647
2023-08-14	817.30	823.10	811.40	816.20	763.65	219,533
2023-08-11	825.90	831.80	816.80	820.40	767.58	225,266
2023-08-10	815.20	839.40	813.40	834.70	780.96	360,999
2023-08-09	818.00	820.60	806.50	807.00	755.04	247,800
2023-08-08	814.20	817.60	803.70	807.20	755.23	289,837
2023-08-07	815.70	823.00	810.50	817.40	764.77	154,744
2023-08-04	816.00	818.40	807.30	816.00	763.46	251,650
2023-08-03	805.00	817.60	804.00	811.20	758.97	312,193
2023-08-02	813.00	828.70	810.60	813.50	761.12	416,321
2023-08-01	845.00	846.30	828.30	829.00	775.62	273,202
2023-07-31	840.80	852.00	838.00	848.10	793.49	344,979
2023-07-28	838.00	845.00	824.10	841.20	787.04	372,986
2023-07-27	820.00	842.20	816.90	840.30	786.20	486,260
2023-07-26	821.00	826.40	804.50	810.00	757.85	751,898
2023-07-25	864.40	870.00	853.30	854.00	799.01	262,867
2023-07-24	861.00	865.40	847.00	857.60	802.38	205,344
2023-07-21	856.10	867.90	852.00	867.90	812.02	280,046
2023-07-20	845.50	854.80	840.40	854.00	799.01	324,118
2023-07-19	870.10	871.30	846.10	850.40	795.64	295,475
2023-07-18	860.40	869.40	851.00	859.30	803.97	226,764
2023-07-17	865.60	869.50	848.10	859.00	803.69	358,674
2023-07-14	872.40	892.70	871.20	892.30	834.85	301,762
2023-07-13	874.30	884.50	869.80	877.30	820.81	324,073
2023-07-12	852.70	867.80	848.50	866.70	810.90	323,888
2023-07-11	840.00	853.00	837.00	849.30	794.62	295,807
2023-07-10	821.90	833.30	819.70	830.90	777.40	219,972
2023-07-07	820.00	832.50	814.60	825.40	772.25	380,704

← NewerPage 14 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.