LVMH Moët Hennessy - Louis Vuitton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	846.00	846.80	832.00	836.60	776.66	355,214
2023-04-11	837.00	848.00	831.40	840.70	780.47	386,327
2023-04-06	841.60	842.80	826.70	829.10	769.70	369,459
2023-04-05	850.00	855.20	842.20	844.60	784.09	337,453
2023-04-04	846.00	852.00	840.40	851.00	790.03	298,342
2023-04-03	840.90	845.20	839.90	844.10	783.62	263,789
2023-03-31	828.90	848.20	828.20	844.40	783.90	482,929
2023-03-30	827.00	835.20	821.60	827.00	767.75	335,213
2023-03-29	820.90	830.00	820.50	822.00	763.10	399,785
2023-03-28	824.30	831.00	813.40	814.20	755.86	331,452
2023-03-27	819.40	821.80	813.10	817.00	758.46	307,155
2023-03-24	818.00	820.60	809.70	813.40	755.12	375,369
2023-03-23	811.80	821.00	809.10	820.80	761.99	277,171
2023-03-22	804.70	816.80	802.40	814.90	756.51	256,456
2023-03-21	810.70	815.60	803.30	806.70	748.90	294,749
2023-03-20	790.20	810.50	780.70	804.50	746.86	447,024
2023-03-17	805.00	808.00	784.50	787.30	730.89	932,225
2023-03-16	785.30	809.30	776.70	801.70	744.26	600,374
2023-03-15	797.60	800.40	767.60	774.70	719.19	658,997
2023-03-14	785.30	804.50	782.30	800.50	743.15	471,562
2023-03-13	803.70	805.80	775.50	781.70	725.69	656,071
2023-03-10	790.00	807.30	785.00	802.60	745.09	424,800
2023-03-09	809.00	811.00	802.60	805.20	747.51	305,905
2023-03-08	805.00	818.30	804.40	810.40	752.34	306,714
2023-03-07	816.70	826.40	815.70	816.10	757.63	307,546
2023-03-06	826.00	830.70	820.80	825.00	765.89	333,821
2023-03-03	808.60	817.10	804.40	815.10	756.70	302,048
2023-03-02	785.30	805.90	780.90	804.30	746.67	350,482
2023-03-01	803.30	810.50	790.90	792.20	735.44	379,198
2023-02-28	790.00	795.80	787.40	789.00	732.47	440,118
2023-02-27	788.30	800.20	787.60	794.80	737.85	312,317
2023-02-24	811.40	812.70	777.30	777.30	721.61	839,007
2023-02-23	809.70	814.30	806.60	809.00	751.04	273,432
2023-02-22	801.40	812.10	793.90	809.50	751.50	289,482
2023-02-21	808.60	812.30	798.50	808.90	750.94	264,826
2023-02-20	820.50	820.50	810.10	813.60	755.31	168,536
2023-02-17	814.20	823.60	804.60	818.40	759.76	439,757
2023-02-16	821.80	829.20	818.10	823.30	764.31	314,812
2023-02-15	809.30	830.00	807.60	822.60	763.66	378,844
2023-02-14	811.30	817.60	804.50	810.50	752.43	263,811
2023-02-13	800.50	812.90	798.00	810.30	752.24	244,265
2023-02-10	804.70	808.00	790.80	797.60	740.45	395,687
2023-02-09	807.70	813.80	806.90	809.20	751.22	275,408
2023-02-08	814.30	818.10	798.50	800.10	742.77	319,321
2023-02-07	812.60	814.00	800.70	807.40	749.55	340,198
2023-02-06	820.20	825.70	807.40	814.20	755.86	289,604
2023-02-03	807.00	830.50	804.50	829.40	769.97	505,251
2023-02-02	798.30	812.80	795.30	809.10	751.13	403,666
2023-02-01	800.00	802.10	792.20	795.50	738.50	292,831
2023-01-31	797.40	802.60	792.60	800.00	742.68	334,681
2023-01-30	791.80	799.70	786.70	798.80	741.57	296,812
2023-01-27	785.60	808.20	783.70	801.00	743.61	508,869
2023-01-26	797.10	804.20	794.50	801.60	744.17	308,282
2023-01-25	793.50	799.70	787.10	792.30	735.53	282,357
2023-01-24	790.30	795.30	786.10	794.80	737.85	325,598
2023-01-23	786.80	791.10	776.60	788.10	731.63	244,069
2023-01-20	783.00	789.80	775.00	782.80	726.71	430,218
2023-01-19	798.70	799.60	774.70	776.60	720.96	493,048
2023-01-18	789.70	805.80	787.20	801.90	744.45	425,156
2023-01-17	789.30	803.30	787.00	797.40	740.27	388,436

← NewerPage 16 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.