LVMH Moët Hennessy - Louis Vuitton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	671.90	688.30	668.00	688.30	634.65	358,710
2022-07-29	666.80	680.10	666.70	675.00	622.39	639,310
2022-07-28	644.10	663.30	640.90	662.90	611.23	531,878
2022-07-27	618.00	637.70	608.10	636.00	586.43	426,585
2022-07-26	635.00	637.40	621.30	625.20	576.47	389,982
2022-07-25	633.20	643.10	630.30	637.40	587.72	232,800
2022-07-22	632.80	641.00	628.50	634.70	585.23	344,322
2022-07-21	620.00	637.90	620.00	633.30	583.94	348,545
2022-07-20	633.80	635.90	623.60	625.70	576.93	321,612
2022-07-19	609.00	630.90	603.90	628.10	579.14	327,709
2022-07-18	608.60	618.90	608.00	614.30	566.42	301,000
2022-07-15	605.70	608.80	587.50	608.40	560.98	458,417
2022-07-14	602.20	610.10	599.30	606.40	559.13	361,941
2022-07-13	609.20	614.30	594.20	606.20	558.95	345,806
2022-07-12	600.00	612.60	595.40	610.70	563.10	348,649
2022-07-11	586.00	606.30	585.30	604.30	557.20	265,396
2022-07-08	611.90	615.00	601.30	606.90	559.60	328,511
2022-07-07	603.20	616.10	603.20	607.60	560.24	507,602
2022-07-06	582.00	600.80	580.60	597.60	551.02	455,626
2022-07-05	590.90	591.60	567.60	572.00	527.42	450,195
2022-07-04	586.00	590.50	581.80	585.30	539.68	227,729
2022-07-01	577.20	588.00	571.40	580.00	534.79	245,106
2022-06-30	573.50	582.10	565.70	581.70	536.36	513,630
2022-06-29	578.50	592.60	575.00	589.00	543.09	289,901
2022-06-28	588.70	596.80	578.60	589.10	543.18	506,109
2022-06-27	598.00	602.90	578.30	580.20	534.98	390,653
2022-06-24	571.90	589.80	568.40	587.40	541.62	452,405
2022-06-23	546.40	569.80	545.00	566.00	521.88	434,800
2022-06-22	547.00	555.40	539.30	551.70	508.70	349,977
2022-06-21	547.00	562.40	544.60	553.50	510.36	380,529
2022-06-20	547.00	550.90	537.30	542.50	500.22	353,318
2022-06-17	546.40	553.70	541.30	544.70	502.24	886,221
2022-06-16	548.10	548.40	535.00	539.40	497.36	463,366
2022-06-15	552.30	555.00	542.50	551.80	508.79	464,959
2022-06-14	555.80	555.80	540.60	544.00	501.60	456,050
2022-06-13	560.00	565.00	548.90	550.00	507.13	626,654
2022-06-10	580.00	584.30	571.40	572.90	528.25	581,378
2022-06-09	589.30	601.80	583.80	587.60	541.80	561,689
2022-06-08	614.00	614.00	597.30	601.70	554.80	362,187
2022-06-07	610.00	612.60	598.60	608.40	560.98	371,430
2022-06-06	613.70	620.90	613.10	613.80	565.96	342,496
2022-06-03	614.40	616.50	605.30	609.10	561.62	274,898
2022-06-02	598.50	611.30	598.50	608.10	560.70	279,331
2022-06-01	601.40	612.60	595.70	597.80	551.21	381,825
2022-05-31	605.30	608.70	595.90	597.20	550.65	829,381
2022-05-30	602.20	616.60	601.90	608.60	561.16	482,362
2022-05-27	577.00	594.30	576.00	593.40	547.15	465,465
2022-05-26	552.20	574.20	551.20	571.20	526.68	360,161
2022-05-25	557.00	557.00	537.50	551.00	508.05	446,842
2022-05-24	551.50	559.30	544.20	551.80	508.79	429,245
2022-05-23	564.40	565.00	549.80	560.90	517.18	427,998
2022-05-20	564.20	569.70	551.00	556.60	513.22	700,770
2022-05-19	571.20	572.00	560.10	568.50	524.19	464,245
2022-05-18	596.00	596.00	576.70	578.50	533.41	457,853
2022-05-17	580.70	594.40	578.60	590.10	544.11	399,738
2022-05-16	577.80	581.30	572.00	575.00	530.18	363,368
2022-05-13	570.00	581.30	564.10	581.30	535.99	438,811
2022-05-12	555.00	567.70	543.20	565.40	521.33	656,363
2022-05-11	558.50	573.00	555.00	573.00	528.34	638,901
2022-05-10	555.40	560.20	545.10	549.50	506.67	507,385

← NewerPage 19 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.