LVMH Moët Hennessy - Louis Vuitton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	838.00	838.50	814.40	816.00	763.46	444,684
2023-07-05	848.90	854.90	845.10	847.50	792.93	299,439
2023-07-04	856.70	863.40	853.80	856.70	801.54	109,863
2023-07-03	862.50	862.90	847.70	854.90	799.86	213,569
2023-06-30	855.10	864.70	850.80	863.00	807.43	457,169
2023-06-29	850.00	864.90	848.00	855.00	799.95	225,721
2023-06-28	843.70	850.80	841.10	849.70	794.99	233,766
2023-06-27	839.00	848.30	833.20	839.60	785.54	225,272
2023-06-26	837.10	839.30	826.90	835.00	781.24	228,317
2023-06-23	836.50	838.10	825.00	830.10	776.65	333,101
2023-06-22	832.90	839.80	823.90	839.20	785.17	253,773
2023-06-21	842.40	847.00	833.70	838.30	784.32	292,774
2023-06-20	849.20	854.50	843.80	846.00	791.53	254,296
2023-06-19	863.40	865.30	852.20	853.40	798.45	240,093
2023-06-16	848.50	872.40	845.50	868.60	812.67	1,017,309
2023-06-15	849.10	851.70	838.60	843.70	789.38	243,104
2023-06-14	845.40	853.40	845.00	850.00	795.27	277,579
2023-06-13	844.50	850.10	834.50	841.90	787.69	292,795
2023-06-12	829.50	839.40	827.90	834.80	781.05	262,387
2023-06-09	820.70	823.30	814.10	820.00	767.20	236,130
2023-06-08	806.20	821.80	804.70	818.00	765.33	185,796
2023-06-07	810.20	817.50	807.00	812.70	760.37	252,880
2023-06-06	815.30	818.50	809.30	812.30	760.00	337,035
2023-06-05	827.90	830.80	813.50	814.00	761.59	304,374
2023-06-02	816.00	836.00	814.80	830.90	777.40	407,227
2023-06-01	819.80	822.60	800.40	805.80	753.92	437,556
2023-05-31	818.30	828.50	807.60	813.90	761.49	859,625
2023-05-30	841.70	848.70	835.00	836.00	782.17	350,267
2023-05-29	849.00	851.30	839.40	840.00	785.91	170,807
2023-05-26	827.90	847.30	826.50	843.50	789.19	402,885
2023-05-25	819.80	826.50	812.10	823.40	770.38	451,526
2023-05-24	825.00	825.00	813.50	817.10	764.49	580,209
2023-05-23	872.80	874.70	834.00	834.20	780.49	548,567
2023-05-22	879.10	882.20	877.00	878.20	821.65	259,639
2023-05-19	875.40	881.70	874.30	874.30	818.01	322,885
2023-05-18	876.00	880.00	868.40	872.50	816.32	270,438
2023-05-17	873.60	877.50	866.40	874.40	818.10	237,058
2023-05-16	877.00	878.20	872.70	876.00	819.60	279,007
2023-05-15	888.00	894.30	877.10	881.10	824.37	213,429
2023-05-12	894.50	902.90	879.20	885.40	828.39	341,785
2023-05-11	873.50	890.30	873.40	887.60	830.45	280,895
2023-05-10	878.00	880.70	869.10	872.30	816.13	272,477
2023-05-09	885.10	886.60	873.80	880.40	823.71	270,905
2023-05-08	880.00	887.20	877.80	884.50	827.55	211,356
2023-05-05	879.40	880.60	868.40	876.90	820.44	320,258
2023-05-04	877.20	879.60	870.10	873.70	817.44	323,073
2023-05-03	870.00	886.50	870.00	879.20	822.59	256,993
2023-05-02	874.10	877.60	865.20	868.70	812.77	351,365
2023-04-28	878.10	881.30	861.90	871.00	814.92	460,819
2023-04-27	874.50	890.40	872.10	877.10	820.63	301,676
2023-04-26	883.80	883.80	865.70	875.40	819.04	426,044
2023-04-25	890.00	893.90	884.10	889.40	832.13	287,091
2023-04-24	892.10	904.60	891.60	902.00	837.37	319,706
2023-04-21	890.30	901.10	888.80	901.10	836.54	409,312
2023-04-20	880.50	897.00	880.50	896.50	832.27	372,465
2023-04-19	877.00	889.50	875.50	885.00	821.59	234,283
2023-04-18	870.30	887.10	869.60	877.50	814.63	337,609
2023-04-17	893.50	894.70	869.90	873.60	811.01	411,960
2023-04-14	890.80	894.90	886.60	892.80	828.83	390,098
2023-04-13	866.00	884.50	861.70	883.90	820.57	567,492

← NewerPage 15 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.