LVMH Moët Hennessy - Louis Vuitton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	788.20	793.80	782.00	792.70	735.90	278,890
2023-01-13	780.60	787.60	772.80	785.30	729.03	375,528
2023-01-12	769.20	787.90	768.90	773.70	718.27	462,249
2023-01-11	764.60	775.30	759.50	772.30	716.97	450,736
2023-01-10	748.70	758.40	747.20	756.30	702.11	327,475
2023-01-09	748.00	761.60	746.10	759.60	705.18	486,846
2023-01-06	734.00	748.80	728.80	748.80	695.15	318,415
2023-01-05	729.00	734.70	722.10	728.40	676.21	327,709
2023-01-04	714.90	738.00	710.90	738.00	685.12	570,725
2023-01-03	691.50	711.30	691.30	702.80	652.45	316,482
2023-01-02	689.40	695.00	685.10	694.10	644.37	194,703
2022-12-30	696.60	696.60	676.60	679.90	631.19	272,368
2022-12-29	684.70	699.00	682.20	696.50	646.60	198,655
2022-12-28	692.30	694.70	685.80	686.60	637.41	196,630
2022-12-27	683.30	692.70	682.30	690.20	640.75	249,850
2022-12-23	681.50	683.20	670.10	673.80	625.52	241,292
2022-12-22	691.30	695.80	681.30	684.00	634.99	273,558
2022-12-21	687.00	691.70	682.70	691.50	641.96	352,533
2022-12-20	681.00	683.60	676.10	682.90	633.97	355,736
2022-12-19	695.50	702.00	686.30	687.30	638.06	336,655
2022-12-16	695.00	698.60	684.60	693.80	644.09	921,702
2022-12-15	718.80	720.00	691.00	701.60	651.33	563,990
2022-12-14	724.20	729.50	718.40	727.40	675.28	380,723
2022-12-13	717.60	739.40	714.70	726.70	674.63	433,319
2022-12-12	714.60	719.30	711.40	716.20	664.89	318,952
2022-12-09	721.90	726.80	715.40	720.30	668.69	310,103
2022-12-08	713.20	721.70	711.60	719.00	667.48	279,248
2022-12-07	707.60	717.50	707.20	712.80	661.73	336,309
2022-12-06	713.00	715.30	708.40	714.20	663.03	347,705
2022-12-05	716.40	718.50	710.10	714.50	663.31	291,430
2022-12-02	715.00	722.50	707.30	715.30	664.05	366,917
2022-12-01	736.90	737.90	717.10	721.00	669.34	392,901
2022-11-30	708.00	737.30	706.50	737.30	679.83	1,688,007
2022-11-29	704.70	706.90	699.80	702.00	647.28	294,301
2022-11-28	694.70	701.20	690.60	698.70	644.24	374,156
2022-11-25	702.20	702.50	693.20	700.20	645.62	312,997
2022-11-24	700.00	704.00	697.10	702.20	647.47	245,547
2022-11-23	702.00	703.00	695.00	701.90	647.19	231,994
2022-11-22	697.00	698.50	687.40	697.90	643.50	281,532
2022-11-21	696.00	702.70	690.60	699.30	644.79	302,141
2022-11-18	700.80	706.00	694.20	698.20	643.78	553,905
2022-11-17	701.40	703.50	689.70	696.80	642.49	324,395
2022-11-16	702.10	707.70	693.20	698.60	644.15	367,391
2022-11-15	701.30	710.80	699.60	704.20	649.31	307,155
2022-11-14	704.50	706.60	698.40	700.70	646.08	375,821
2022-11-11	702.80	712.50	698.80	706.20	651.16	625,109
2022-11-10	650.00	687.70	647.70	686.80	633.27	533,108
2022-11-09	653.00	661.10	652.40	658.00	606.71	256,498
2022-11-08	651.90	659.80	647.70	657.50	606.25	303,787
2022-11-07	661.00	665.50	653.00	656.00	604.87	388,944
2022-11-04	638.00	671.80	637.20	666.20	614.27	716,225
2022-11-03	632.20	632.80	623.60	630.00	580.90	282,102
2022-11-02	655.60	660.70	634.70	636.70	587.07	368,720
2022-11-01	652.00	663.80	646.50	650.80	600.07	246,959
2022-10-31	649.00	649.50	638.10	639.00	589.19	311,885
2022-10-28	650.00	651.10	640.30	649.30	598.69	333,069
2022-10-27	658.00	663.40	651.60	655.40	604.32	417,211
2022-10-26	659.40	663.60	651.10	663.00	611.32	383,180
2022-10-25	641.00	658.50	637.20	658.00	606.71	356,513
2022-10-24	629.50	644.60	623.50	635.90	586.34	324,512

← NewerPage 17 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.