LVMH Moët Hennessy - Louis Vuitton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	553.40	564.10	542.40	542.60	500.31	565,090
2022-05-06	570.50	571.30	554.50	561.90	518.10	670,819
2022-05-05	610.70	610.70	572.40	574.00	529.26	489,836
2022-05-04	602.00	607.00	593.30	593.30	547.06	340,919
2022-05-03	613.00	619.00	596.10	600.50	553.69	378,265
2022-05-02	614.40	618.60	603.10	606.60	559.32	338,527
2022-04-29	621.30	632.00	618.10	619.50	571.21	384,899
2022-04-28	626.00	628.50	607.10	617.20	569.09	368,172
2022-04-27	610.10	622.00	603.10	616.60	568.54	364,855
2022-04-26	622.10	622.90	606.20	607.30	559.96	385,943
2022-04-25	627.00	630.00	608.50	615.60	561.16	567,172
2022-04-22	638.00	650.00	636.00	639.60	583.04	439,543
2022-04-21	640.00	658.60	636.40	653.40	595.62	496,018
2022-04-20	631.00	643.90	627.00	642.30	585.50	378,402
2022-04-19	639.90	639.90	625.00	634.10	578.03	307,822
2022-04-14	639.00	642.40	631.60	640.00	583.41	566,954
2022-04-13	639.00	643.40	614.40	634.10	578.03	552,025
2022-04-12	611.60	639.40	607.30	630.90	575.11	481,916
2022-04-11	625.30	627.80	616.60	619.90	565.08	317,758
2022-04-08	632.40	636.00	622.00	631.70	575.84	382,228
2022-04-07	641.40	645.70	623.20	624.00	568.82	481,637
2022-04-06	657.60	660.50	630.70	636.20	579.94	416,787
2022-04-05	666.00	667.50	654.30	660.90	602.46	362,451
2022-04-04	653.80	664.50	645.70	663.90	605.19	279,544
2022-04-01	650.20	653.90	642.10	649.60	592.16	249,915
2022-03-31	666.20	668.30	647.20	649.40	591.97	423,041
2022-03-30	669.50	669.60	655.10	660.50	602.09	398,742
2022-03-29	647.50	675.20	645.60	671.80	612.39	584,317
2022-03-28	628.10	646.60	623.90	635.70	579.49	442,114
2022-03-25	627.90	640.20	623.60	626.00	570.64	365,851
2022-03-24	633.00	639.20	619.60	624.70	569.46	382,903
2022-03-23	644.20	646.40	622.20	624.30	569.09	478,559
2022-03-22	631.10	646.40	629.60	643.90	586.96	422,767
2022-03-21	638.00	642.00	629.70	633.20	577.21	358,795
2022-03-18	634.90	641.60	621.60	639.40	582.86	880,922
2022-03-17	637.50	638.20	623.00	629.80	574.11	456,856
2022-03-16	605.30	642.70	602.20	628.90	573.29	799,496
2022-03-15	588.60	593.40	572.00	590.00	537.83	615,609
2022-03-14	596.90	604.50	581.60	598.70	545.76	569,333
2022-03-11	592.60	627.80	585.60	594.90	542.29	740,815
2022-03-10	600.00	603.50	576.00	587.90	535.91	688,965
2022-03-09	578.30	602.60	561.90	602.60	549.31	1,164,131
2022-03-08	555.00	582.90	549.90	550.10	501.46	950,996
2022-03-07	554.00	585.80	543.90	567.80	517.59	909,345
2022-03-04	605.60	609.50	577.80	577.80	526.71	963,534
2022-03-03	629.70	641.20	614.30	617.40	562.80	506,791
2022-03-02	625.00	646.00	619.00	638.00	581.58	617,458
2022-03-01	659.00	661.10	625.80	625.80	570.46	585,829
2022-02-28	650.70	664.80	636.60	659.90	601.55	697,750
2022-02-25	638.60	666.60	636.30	666.60	607.65	712,092
2022-02-24	631.00	649.50	625.00	635.90	579.67	1,162,792
2022-02-23	676.20	684.80	665.80	665.80	606.92	363,622
2022-02-22	650.40	677.80	648.60	669.20	610.02	460,189
2022-02-21	693.60	696.50	666.60	672.20	612.76	383,373
2022-02-18	679.10	694.60	676.10	686.30	625.61	417,884
2022-02-17	694.90	697.90	675.30	684.10	623.61	366,552
2022-02-16	700.00	701.60	680.30	687.60	626.80	304,420
2022-02-15	667.50	694.00	666.60	694.00	632.63	406,987
2022-02-14	672.80	674.50	653.00	670.00	610.75	610,403
2022-02-11	695.00	703.40	684.20	685.00	624.43	453,796

← NewerPage 20 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.