LVMH Moët Hennessy - Louis Vuitton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	530.40	537.70	527.50	536.10	527.50	474,341
2026-02-03	543.40	543.60	522.90	529.00	520.51	668,007
2026-02-02	547.00	548.90	538.30	538.30	529.66	670,274
2026-01-30	548.70	551.20	541.90	546.90	538.13	579,526
2026-01-29	543.30	552.00	540.60	542.40	533.70	609,605
2026-01-28	556.00	567.50	535.40	542.80	534.09	1,402,549
2026-01-27	586.70	593.40	584.50	589.30	579.85	351,605
2026-01-26	589.90	592.30	585.30	588.00	578.57	324,393
2026-01-23	592.60	596.50	586.20	591.40	581.91	307,456
2026-01-22	596.90	598.00	590.00	595.70	586.14	424,103
2026-01-21	576.90	587.10	575.20	585.20	575.81	401,160
2026-01-20	576.20	577.20	564.20	570.00	560.85	775,476
2026-01-19	585.00	590.20	580.00	582.80	573.45	568,048
2026-01-16	623.60	626.10	602.30	609.20	599.43	574,531
2026-01-15	645.80	647.30	622.70	625.70	615.66	570,522
2026-01-14	648.30	652.00	635.40	637.90	627.67	478,234
2026-01-13	646.90	652.40	643.60	646.60	636.23	262,288
2026-01-12	653.30	654.20	643.10	648.30	637.90	275,960
2026-01-09	635.10	654.30	635.10	652.10	641.64	426,319
2026-01-08	624.00	636.90	621.80	634.50	624.32	274,288
2026-01-07	644.80	644.90	619.40	629.30	619.20	382,674
2026-01-06	638.70	647.60	631.70	644.40	634.06	296,253
2026-01-05	643.70	649.00	635.70	642.80	632.49	266,328
2026-01-02	641.50	646.20	637.90	641.80	631.50	313,581
2025-12-31	636.90	645.00	635.70	645.00	634.65	105,713
2025-12-30	631.10	641.60	630.10	639.30	629.04	179,559
2025-12-29	632.90	635.60	629.10	633.20	623.04	199,081
2025-12-24	629.70	634.70	629.50	632.10	621.96	55,878
2025-12-23	627.70	630.50	625.20	627.30	617.24	161,944
2025-12-22	631.00	634.70	625.80	627.70	617.63	242,753
2025-12-19	627.10	639.60	624.10	631.70	621.56	656,414
2025-12-18	629.90	640.00	626.40	637.40	627.17	358,735
2025-12-17	635.70	636.10	624.60	631.70	621.56	310,852
2025-12-16	622.70	638.00	622.40	636.50	626.29	439,780
2025-12-15	625.60	636.70	624.90	626.10	616.05	288,301
2025-12-12	625.00	630.00	621.30	624.50	614.48	234,630
2025-12-11	625.00	630.80	620.40	625.20	615.17	308,923
2025-12-10	616.00	624.80	611.00	618.80	608.87	301,108
2025-12-09	621.50	623.80	614.90	616.30	606.41	226,771
2025-12-08	625.90	627.40	619.00	625.20	615.17	272,878
2025-12-05	630.10	631.00	621.60	628.10	618.02	405,642
2025-12-04	632.90	634.80	630.90	633.10	622.94	383,235
2025-12-03	630.50	633.90	624.70	630.30	620.19	325,251
2025-12-02	639.20	646.70	632.00	636.20	625.99	370,567
2025-12-01	635.80	646.50	632.70	642.70	626.98	368,728
2025-11-28	629.10	637.40	627.70	635.50	619.95	380,928
2025-11-27	625.40	628.70	621.60	627.40	612.05	157,842
2025-11-26	623.70	628.10	617.90	625.40	610.10	287,616
2025-11-25	621.70	623.50	613.60	619.30	604.15	381,010
2025-11-24	630.00	630.70	620.80	621.70	606.49	654,594
2025-11-21	610.80	623.00	609.10	623.00	607.76	451,386
2025-11-20	614.10	626.80	611.90	619.60	604.44	406,558
2025-11-19	608.70	614.70	603.70	609.60	594.69	329,533
2025-11-18	615.00	617.70	606.10	611.30	596.34	499,293
2025-11-17	632.00	634.50	620.10	624.00	608.73	321,628
2025-11-14	635.80	643.90	628.30	637.00	621.42	357,865
2025-11-13	650.00	654.70	636.00	636.80	621.22	450,276
2025-11-12	637.00	650.40	635.00	647.20	631.37	487,410
2025-11-11	622.10	639.10	621.30	632.90	617.42	405,420
2025-11-10	616.20	620.60	611.20	617.90	602.78	323,780

← NewerPage 4 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.