LVMH Moët Hennessy - Louis Vuitton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	453.50	455.35	443.20	444.95	444.95	639,945
2026-04-30	444.85	452.30	440.00	451.40	451.40	663,061
2026-04-29	452.60	453.35	445.40	448.45	448.45	482,053
2026-04-28	461.00	464.50	454.75	454.75	454.75	507,456
2026-04-27	473.25	474.25	466.40	467.45	467.45	373,342
2026-04-24	469.85	474.80	464.25	471.65	464.08	472,376
2026-04-23	470.00	477.65	468.15	475.20	467.58	562,027
2026-04-22	483.75	484.95	473.50	474.30	466.69	458,903
2026-04-21	490.40	497.40	486.00	486.00	478.20	530,998
2026-04-20	488.95	492.60	484.65	490.55	482.68	482,695
2026-04-17	485.80	503.70	483.40	499.40	491.39	875,001
2026-04-16	484.10	490.00	481.75	484.05	476.28	419,784
2026-04-15	478.90	483.45	468.25	481.90	474.17	562,316
2026-04-14	476.00	487.65	466.50	481.45	473.73	988,273
2026-04-13	476.00	481.75	473.20	481.75	474.02	505,697
2026-04-10	488.45	492.85	483.30	483.30	475.55	495,552
2026-04-09	493.05	494.85	475.68	483.95	476.19	631,425
2026-04-08	498.25	505.50	492.75	498.85	490.85	948,639
2026-04-07	475.00	481.95	464.65	466.85	459.36	446,476
2026-04-02	467.10	474.70	463.75	471.05	463.49	310,354
2026-04-01	477.20	477.90	465.55	471.10	463.54	447,850
2026-03-31	460.35	467.05	459.35	463.10	455.67	536,097
2026-03-30	455.45	463.80	454.65	463.65	456.21	366,692
2026-03-27	458.30	459.70	453.35	455.75	448.44	507,326
2026-03-26	456.15	466.15	456.15	458.30	450.95	648,041
2026-03-25	465.00	468.20	457.60	462.35	454.93	482,280
2026-03-24	470.20	473.45	456.68	460.75	453.36	586,208
2026-03-23	451.00	481.55	450.90	466.60	459.11	762,197
2026-03-20	465.00	468.65	453.65	457.95	450.60	1,359,678
2026-03-19	461.65	465.10	458.85	460.25	452.87	772,011
2026-03-18	473.80	478.15	464.80	468.55	461.03	772,066
2026-03-17	481.05	481.20	470.90	472.25	464.67	474,737
2026-03-16	476.35	480.63	468.05	479.00	471.31	561,707
2026-03-13	489.20	493.15	470.55	473.70	466.10	845,874
2026-03-12	495.30	497.40	490.20	495.00	487.06	557,471
2026-03-11	500.00	505.50	497.65	500.30	492.27	513,248
2026-03-10	510.00	512.50	500.20	504.50	496.41	497,768
2026-03-09	492.10	500.10	487.85	497.70	489.71	561,652
2026-03-06	509.90	512.20	496.80	502.20	494.14	539,491
2026-03-05	500.00	510.30	497.85	505.80	497.68	628,564
2026-03-04	509.60	510.00	498.85	507.40	499.26	543,674
2026-03-03	511.00	513.60	496.35	502.20	494.14	811,981
2026-03-02	510.00	528.80	506.00	520.50	512.15	774,130
2026-02-27	548.00	549.90	538.90	544.10	535.37	623,509
2026-02-26	549.60	558.90	548.40	551.60	542.75	370,208
2026-02-25	568.00	568.20	549.30	553.00	544.13	420,512
2026-02-24	554.60	566.30	552.10	561.80	552.79	377,541
2026-02-23	554.50	569.60	552.00	558.00	549.05	510,414
2026-02-20	541.40	559.20	540.10	554.70	545.80	929,807
2026-02-19	529.10	531.80	523.30	531.50	522.97	352,903
2026-02-18	529.00	534.50	523.20	533.90	525.33	372,173
2026-02-17	515.50	529.10	515.20	527.70	519.23	319,076
2026-02-16	521.70	527.90	518.10	518.30	509.98	270,417
2026-02-13	524.10	524.10	512.00	514.20	505.95	575,387
2026-02-12	533.00	534.70	524.20	524.50	516.08	452,881
2026-02-11	536.50	538.20	525.10	525.10	516.68	389,742
2026-02-10	540.00	543.90	527.10	537.70	529.07	424,913
2026-02-09	536.10	538.00	532.40	535.40	526.81	276,311
2026-02-06	534.00	537.60	527.40	536.20	527.60	328,385
2026-02-05	538.70	543.00	532.10	538.20	529.56	400,469

← NewerPage 3 of 22 · 1,284 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.