LVMH Moët Hennessy - Louis Vuitton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	716.40	717.70	697.50	706.20	643.75	380,675
2022-02-09	713.00	720.70	711.50	716.60	653.23	460,237
2022-02-08	716.10	723.50	703.30	706.10	643.66	421,466
2022-02-07	710.00	719.10	703.20	716.10	652.78	353,733
2022-02-04	709.40	713.30	699.30	706.10	643.66	406,201
2022-02-03	732.00	733.10	708.70	711.70	648.77	407,920
2022-02-02	735.00	738.50	727.10	729.30	664.81	338,429
2022-02-01	721.00	733.60	717.80	732.20	667.45	421,235
2022-01-31	730.00	731.10	704.00	722.60	658.70	682,044
2022-01-28	728.70	733.90	687.00	716.40	653.05	843,629
2022-01-27	675.40	694.00	668.40	694.00	632.63	407,906
2022-01-26	673.70	687.90	671.70	683.60	623.15	439,855
2022-01-25	678.00	679.00	661.70	667.00	608.02	460,302
2022-01-24	690.70	699.80	662.80	662.80	604.19	679,863
2022-01-21	691.10	701.50	688.80	697.20	635.55	536,630
2022-01-20	702.80	707.60	686.10	703.90	641.65	414,578
2022-01-19	679.10	704.70	676.60	697.70	636.00	555,364
2022-01-18	688.40	689.00	669.50	673.00	613.49	395,209
2022-01-17	677.10	687.30	668.10	686.40	625.70	261,561
2022-01-14	683.70	685.10	675.20	675.40	615.68	517,232
2022-01-13	702.10	704.80	685.40	690.00	628.98	478,517
2022-01-12	717.10	718.30	700.50	708.70	646.03	432,438
2022-01-11	718.10	721.10	704.20	710.00	647.22	370,056
2022-01-10	724.20	725.30	701.40	702.70	640.56	420,089
2022-01-07	727.40	729.40	710.80	715.80	652.50	392,865
2022-01-06	741.40	746.20	727.10	727.10	662.80	446,581
2022-01-05	742.50	758.50	741.70	758.00	690.97	384,196
2022-01-04	734.60	744.90	734.00	744.00	678.21	291,609
2022-01-03	734.00	737.50	727.80	731.00	666.36	210,987
2021-12-31	727.30	731.00	724.10	727.00	662.71	100,673
2021-12-30	729.10	735.30	727.50	730.00	665.45	246,097
2021-12-29	730.00	733.70	725.70	727.90	663.53	168,266
2021-12-28	722.70	730.80	720.10	730.80	666.18	217,145
2021-12-27	717.00	726.40	715.70	726.30	662.07	177,954
2021-12-24	720.90	724.60	717.40	717.40	653.96	48,392
2021-12-23	715.00	722.90	710.10	722.00	658.15	315,889
2021-12-22	706.00	715.70	702.00	715.40	652.14	327,128
2021-12-21	709.70	711.60	696.70	701.50	639.47	309,981
2021-12-20	680.20	700.60	678.00	697.80	636.09	377,559
2021-12-17	708.00	715.90	694.60	699.00	637.19	795,828
2021-12-16	723.20	725.00	709.60	713.30	650.22	423,780
2021-12-15	705.00	715.10	701.00	711.90	648.95	329,720
2021-12-14	707.30	716.00	700.10	701.60	639.56	288,230
2021-12-13	713.80	718.10	705.50	709.00	646.30	263,596
2021-12-10	709.00	714.20	706.60	710.00	647.22	218,081
2021-12-09	718.80	721.60	708.50	715.00	651.77	238,921
2021-12-08	723.40	725.70	714.30	714.70	651.50	364,654
2021-12-07	701.30	725.00	700.50	725.00	660.89	504,118
2021-12-06	683.80	691.40	674.40	690.10	629.08	410,554
2021-12-03	700.00	700.40	680.20	685.00	624.43	472,844
2021-12-02	688.00	696.00	685.20	686.60	625.88	452,744
2021-12-01	690.00	700.90	678.50	697.50	635.82	441,932
2021-11-30	687.00	692.30	678.30	686.60	625.88	990,257
2021-11-29	712.70	714.20	692.10	697.20	632.81	565,133
2021-11-26	697.00	713.00	645.00	692.00	628.09	921,585
2021-11-25	732.00	738.50	730.20	734.70	666.85	226,209
2021-11-24	721.00	729.30	716.20	726.10	659.04	384,226
2021-11-23	722.00	729.20	710.40	718.10	651.78	441,531
2021-11-22	732.30	735.40	726.50	728.30	661.04	297,513
2021-11-19	733.00	741.60	724.10	733.50	665.76	698,218

← NewerPage 21 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.