LVMH Moët Hennessy - Louis Vuitton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	465.80	469.05	462.60	466.80	466.80	613,625
2026-07-24	451.80	461.70	449.50	461.70	461.70	602,580
2026-07-23	470.00	470.00	453.20	453.55	453.55	858,456
2026-07-22	475.00	479.55	470.85	474.00	474.00	570,614
2026-07-21	483.60	486.95	477.05	478.55	478.55	524,344
2026-07-20	491.95	494.55	484.25	486.85	486.85	288,346
2026-07-17	499.55	502.30	491.18	495.10	495.10	403,029
2026-07-16	491.00	503.10	491.00	503.10	503.10	404,055
2026-07-15	497.65	500.90	481.15	495.80	495.80	562,190
2026-07-14	484.65	486.10	475.20	482.95	482.95	293,665
2026-07-13	487.85	494.20	486.00	491.50	491.50	243,416
2026-07-10	492.95	495.15	486.35	489.90	489.90	331,061
2026-07-09	486.85	493.80	484.60	492.95	492.95	356,874
2026-07-08	493.55	494.60	480.25	484.90	484.90	562,427
2026-07-07	497.30	502.20	494.60	495.80	495.80	346,975
2026-07-06	495.65	503.80	489.05	491.40	491.40	310,889
2026-07-03	495.45	497.30	489.25	495.70	495.70	268,319
2026-07-02	484.55	502.20	483.80	497.95	497.95	496,575
2026-07-01	482.25	483.00	471.35	481.00	481.00	535,982
2026-06-30	490.00	491.50	478.55	484.10	484.10	594,173
2026-06-29	494.45	496.75	488.40	492.30	492.30	331,762
2026-06-26	493.45	498.50	487.20	495.75	495.75	469,731
2026-06-25	490.90	499.80	487.45	494.40	494.40	467,979
2026-06-24	484.65	495.40	484.65	493.00	493.00	527,249
2026-06-23	478.85	485.25	475.30	483.70	483.70	496,595
2026-06-22	499.20	501.50	481.35	481.35	481.35	1,100,825
2026-06-19	510.70	516.30	499.25	499.25	499.25	1,653,923
2026-06-18	507.00	517.50	505.10	505.10	505.10	858,552
2026-06-17	521.40	526.40	509.10	511.00	511.00	644,240
2026-06-16	512.80	523.80	509.80	520.30	520.30	582,796
2026-06-15	535.00	537.20	512.60	512.60	512.60	872,269
2026-06-12	508.00	521.20	501.10	510.60	510.60	930,219
2026-06-11	485.75	508.60	484.00	493.20	493.20	756,418
2026-06-10	496.30	497.75	485.55	487.65	487.65	631,718
2026-06-09	480.00	496.30	479.95	492.30	492.30	565,574
2026-06-08	473.15	486.65	470.55	482.45	482.45	468,807
2026-06-05	474.70	484.60	474.70	479.05	479.05	526,691
2026-06-04	461.05	479.95	460.95	474.10	474.10	478,113
2026-06-03	473.40	475.50	460.85	460.85	460.85	525,369
2026-06-02	473.00	479.75	471.75	475.00	475.00	558,401
2026-06-01	475.30	482.65	465.40	469.80	469.80	621,288
2026-05-29	486.00	491.10	473.05	473.05	473.05	1,701,998
2026-05-28	479.75	486.65	473.95	480.95	480.95	417,341
2026-05-27	474.15	493.10	473.40	483.95	483.95	723,742
2026-05-26	477.00	477.00	469.10	469.20	469.20	347,337
2026-05-25	476.20	480.65	473.95	477.90	477.90	375,016
2026-05-22	481.00	484.53	469.80	472.60	472.60	433,313
2026-05-21	472.90	480.60	468.55	473.55	473.55	569,293
2026-05-20	460.70	480.00	458.85	473.80	473.80	574,600
2026-05-19	456.05	465.85	454.60	462.00	462.00	528,303
2026-05-18	445.75	461.25	444.35	456.25	456.25	488,335
2026-05-15	454.50	459.80	452.80	455.60	455.60	530,300
2026-05-14	456.85	462.55	453.80	460.85	460.85	461,620
2026-05-13	452.20	454.40	444.75	452.30	452.30	556,573
2026-05-12	451.00	460.95	449.80	453.05	453.05	494,592
2026-05-11	470.35	471.60	450.00	452.00	452.00	683,161
2026-05-08	474.00	477.45	471.50	472.70	472.70	338,602
2026-05-07	477.45	493.50	476.65	478.30	478.30	625,472
2026-05-06	455.00	479.85	454.10	474.00	474.00	755,072
2026-05-05	442.05	453.15	441.25	450.95	450.95	467,424

← NewerPage 2 of 5 · 255 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.