LVMH Moët Hennessy - Louis Vuitton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	626.50	636.90	619.90	631.50	582.28	369,381
2022-10-20	626.70	636.50	622.80	634.00	584.58	360,047
2022-10-19	635.50	641.00	625.00	625.00	576.28	265,234
2022-10-18	646.60	646.90	632.60	636.10	586.52	278,773
2022-10-17	627.60	641.80	614.10	637.70	588.00	288,699
2022-10-14	628.00	641.50	617.20	625.20	576.47	446,629
2022-10-13	624.00	624.00	595.30	617.50	569.37	546,414
2022-10-12	622.60	630.30	611.10	621.90	573.43	471,430
2022-10-11	605.30	613.70	601.80	610.50	562.92	335,449
2022-10-10	607.90	617.30	600.10	610.50	562.92	332,168
2022-10-07	632.60	635.60	616.50	618.20	570.01	398,908
2022-10-06	641.80	643.00	630.30	635.10	585.60	227,173
2022-10-05	644.20	652.50	632.60	637.30	587.63	386,410
2022-10-04	614.10	647.50	611.10	646.80	596.39	574,934
2022-10-03	601.00	610.50	594.70	608.00	560.61	391,198
2022-09-30	610.90	613.50	598.00	610.40	562.82	477,030
2022-09-29	610.20	612.60	598.70	608.00	560.61	448,908
2022-09-28	599.10	614.20	595.70	613.20	565.40	471,935
2022-09-27	611.90	624.70	604.00	604.20	557.11	427,226
2022-09-26	601.50	621.30	601.00	606.80	559.50	401,455
2022-09-23	629.30	629.30	603.20	603.20	556.18	553,484
2022-09-22	631.40	641.30	623.50	624.90	576.19	383,716
2022-09-21	630.00	643.60	621.80	643.60	593.44	290,585
2022-09-20	643.90	651.40	630.00	634.00	584.58	326,586
2022-09-19	632.90	645.50	627.90	641.00	591.04	301,806
2022-09-16	634.00	641.80	630.10	639.50	589.65	1,069,261
2022-09-15	654.10	658.40	637.70	641.40	591.41	334,309
2022-09-14	645.70	656.80	645.00	654.20	603.21	314,609
2022-09-13	664.00	668.90	650.60	650.90	600.17	336,082
2022-09-12	652.50	662.00	649.40	658.90	607.54	295,910
2022-09-09	642.50	654.40	642.40	652.30	601.46	300,281
2022-09-08	644.70	645.80	630.40	643.50	593.34	262,423
2022-09-07	634.40	644.20	631.20	641.40	591.41	234,554
2022-09-06	633.20	642.20	629.10	638.10	588.36	270,512
2022-09-05	629.60	635.90	626.00	635.00	585.51	291,469
2022-09-02	638.20	646.60	629.80	644.60	594.36	306,092
2022-09-01	635.20	638.00	625.40	632.80	583.48	532,866
2022-08-31	664.80	666.50	647.50	647.50	597.03	444,863
2022-08-30	667.00	675.50	655.90	661.80	610.22	270,293
2022-08-29	655.00	662.90	651.00	662.90	611.23	381,544
2022-08-26	690.60	691.20	664.00	669.00	616.86	425,579
2022-08-25	691.10	693.00	681.60	687.70	634.10	216,764
2022-08-24	674.20	688.40	674.00	686.80	633.27	219,765
2022-08-23	676.00	686.00	675.20	679.80	626.81	306,225
2022-08-22	692.00	693.60	679.20	682.60	629.40	428,495
2022-08-19	700.70	708.10	695.70	698.30	643.87	454,452
2022-08-18	700.00	708.40	698.70	706.90	651.80	254,403
2022-08-17	699.60	707.70	697.40	700.40	645.81	314,633
2022-08-16	699.50	699.70	692.50	698.90	644.42	267,010
2022-08-15	696.50	699.50	692.40	699.50	644.98	180,890
2022-08-12	692.10	697.60	689.00	694.50	640.37	306,806
2022-08-11	695.00	698.10	686.30	693.60	639.54	235,955
2022-08-10	675.30	692.40	672.30	690.00	636.22	294,091
2022-08-09	688.00	691.10	678.10	679.50	626.54	271,132
2022-08-08	685.20	694.90	685.10	689.10	635.39	214,886
2022-08-05	694.40	698.80	678.00	682.20	629.03	378,399
2022-08-04	688.00	694.30	686.50	693.00	638.98	301,121
2022-08-03	675.40	685.60	674.80	685.60	632.16	326,389
2022-08-02	681.10	682.30	670.70	679.00	626.08	383,180
2022-08-01	671.90	688.30	668.00	688.30	634.65	358,710

← NewerPage 18 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.