LVMH Moët Hennessy - Louis Vuitton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	602.20	606.40	600.60	603.20	588.44	291,704
2025-11-06	610.80	617.10	598.50	600.00	585.32	403,702
2025-11-05	596.30	617.60	591.40	612.80	597.81	286,517
2025-11-04	609.90	612.50	602.00	611.20	596.25	291,674
2025-11-03	612.70	621.70	609.00	616.80	601.71	310,321
2025-10-31	607.30	613.70	605.70	612.10	597.13	367,194
2025-10-30	614.90	618.60	605.20	610.10	595.17	286,364
2025-10-29	611.30	620.20	610.00	618.80	603.66	367,283
2025-10-28	606.60	617.00	606.40	614.60	599.56	253,829
2025-10-27	613.00	614.40	603.20	611.50	596.54	291,320
2025-10-24	622.00	624.20	609.00	612.50	597.52	276,678
2025-10-23	622.30	631.70	620.60	620.80	605.61	370,311
2025-10-22	610.90	623.20	606.70	623.20	607.95	709,684
2025-10-21	609.20	619.60	608.70	616.80	601.71	381,067
2025-10-20	607.20	614.10	605.30	612.10	597.13	360,732
2025-10-17	597.00	608.00	594.10	605.70	590.88	429,369
2025-10-16	598.70	607.90	593.30	602.20	587.47	553,170
2025-10-15	602.00	611.80	585.50	597.90	583.27	1,376,612
2025-10-14	534.00	536.00	527.40	532.80	519.77	448,092
2025-10-13	548.20	557.10	535.90	540.40	527.18	518,104
2025-10-10	562.00	567.70	543.80	546.00	532.64	582,762
2025-10-09	585.00	585.30	558.80	559.20	545.52	535,910
2025-10-08	555.70	576.90	554.80	575.50	561.42	651,388
2025-10-07	546.00	563.20	545.00	560.00	546.30	689,135
2025-10-06	551.00	551.40	537.70	540.40	527.18	600,595
2025-10-03	542.90	553.10	539.60	553.10	539.57	586,960
2025-10-02	533.80	544.60	533.30	542.90	529.62	561,065
2025-10-01	523.30	529.80	521.70	524.00	511.18	381,637
2025-09-30	522.00	524.40	516.70	520.50	507.77	461,947
2025-09-29	519.10	525.80	514.40	523.10	510.30	398,489
2025-09-26	510.00	520.40	508.80	515.70	503.08	395,227
2025-09-25	509.10	514.20	504.60	506.80	494.40	394,947
2025-09-24	521.30	521.60	507.70	509.10	496.64	530,170
2025-09-23	510.00	530.10	507.60	523.20	510.40	502,090
2025-09-22	510.60	512.90	502.50	507.00	494.60	286,999
2025-09-19	514.00	521.80	510.60	510.60	498.11	884,978
2025-09-18	509.60	525.30	509.30	517.60	504.94	529,829
2025-09-17	510.10	512.30	503.50	511.30	498.79	508,171
2025-09-16	503.80	516.10	502.60	507.70	495.28	559,413
2025-09-15	492.80	506.20	492.30	504.20	491.86	420,577
2025-09-12	486.50	494.15	483.05	490.65	478.65	382,126
2025-09-11	490.85	493.45	483.55	487.35	475.43	357,770
2025-09-10	491.25	497.85	486.60	489.75	477.77	431,683
2025-09-09	495.45	503.50	487.90	492.00	479.96	339,904
2025-09-08	498.15	499.35	492.85	496.15	484.01	294,081
2025-09-05	500.00	503.10	490.60	496.25	484.11	518,330
2025-09-04	516.80	520.00	498.90	499.10	486.89	595,875
2025-09-03	518.10	524.80	516.50	520.80	508.06	594,776
2025-09-02	512.10	523.70	511.40	513.00	500.45	566,516
2025-09-01	505.50	508.90	501.70	503.70	491.38	206,296
2025-08-29	510.00	515.60	504.10	504.10	491.77	452,290
2025-08-28	502.70	525.50	502.70	513.10	500.55	638,110
2025-08-27	486.80	507.10	486.20	502.00	489.72	518,343
2025-08-26	483.10	495.35	482.65	486.25	474.35	2,474,373
2025-08-25	495.25	495.60	486.10	488.05	476.11	286,199
2025-08-22	481.75	498.60	481.45	495.10	482.99	423,115
2025-08-21	492.15	493.55	482.55	485.00	473.13	318,262
2025-08-20	485.80	498.80	484.95	493.55	481.48	408,762
2025-08-19	475.55	491.30	475.05	489.90	477.91	403,634
2025-08-18	477.15	477.60	469.85	475.85	464.21	374,669

← NewerPage 5 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.