LVMH Moët Hennessy - Louis Vuitton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	486.80	489.85	466.80	479.00	467.28	830,264
2025-05-22	486.15	491.95	477.60	485.10	473.23	762,477
2025-05-21	498.40	502.10	490.30	493.65	481.57	582,521
2025-05-20	499.00	505.60	492.80	504.90	492.55	491,158
2025-05-19	501.50	505.50	491.45	498.60	486.40	565,433
2025-05-16	506.60	510.70	499.25	503.90	491.57	793,318
2025-05-15	518.90	521.00	505.80	507.30	494.89	585,025
2025-05-14	537.90	537.90	521.20	525.20	512.35	585,731
2025-05-13	532.00	541.10	530.20	536.90	523.76	627,140
2025-05-12	509.00	536.40	508.30	530.50	517.52	924,869
2025-05-09	492.40	498.25	491.45	495.75	483.62	503,875
2025-05-08	485.80	496.70	482.35	487.30	475.38	673,673
2025-05-07	489.10	491.00	482.00	483.50	471.67	542,053
2025-05-06	492.00	492.95	484.40	489.10	477.13	476,847
2025-05-05	496.80	497.90	490.55	492.25	480.21	389,637
2025-05-02	496.20	497.80	485.95	495.85	483.72	793,013
2025-04-30	490.90	493.35	483.20	487.90	475.96	889,223
2025-04-29	499.70	503.20	489.30	489.30	477.33	711,370
2025-04-28	502.30	507.10	501.10	502.00	489.72	517,430
2025-04-25	504.00	506.50	497.25	498.80	486.60	561,897
2025-04-24	490.25	501.80	486.05	499.70	487.47	605,877
2025-04-23	492.35	515.10	491.85	500.30	480.74	844,261
2025-04-22	489.45	489.80	471.25	487.30	468.25	809,138
2025-04-17	482.10	493.30	480.95	485.60	466.62	902,702
2025-04-16	483.00	489.00	479.30	485.20	466.23	1,094,429
2025-04-15	501.00	502.40	484.75	488.65	469.55	1,693,077
2025-04-14	535.00	536.00	524.60	530.10	509.38	593,484
2025-04-11	528.20	532.00	512.80	524.40	503.90	574,896
2025-04-10	547.40	548.00	520.40	524.20	503.71	912,107
2025-04-09	496.70	510.60	494.15	498.40	478.92	984,156
2025-04-08	517.40	526.80	501.30	519.80	499.48	902,072
2025-04-07	500.00	539.60	482.55	507.60	487.76	1,529,400
2025-04-04	544.20	547.90	521.70	530.00	509.28	1,173,669
2025-04-03	561.70	563.00	541.30	542.90	521.68	907,025
2025-04-02	572.70	578.00	571.30	575.20	552.72	423,436
2025-04-01	579.10	579.30	572.10	575.10	552.62	485,067
2025-03-31	580.00	582.00	567.90	571.70	549.35	657,683
2025-03-28	584.70	590.00	580.80	587.10	564.15	619,971
2025-03-27	590.50	594.40	586.20	589.10	566.07	500,514
2025-03-26	599.20	600.10	591.80	594.50	571.26	427,920
2025-03-25	598.00	605.50	596.20	598.30	574.91	455,181
2025-03-24	605.70	609.40	595.70	596.30	572.99	416,599
2025-03-21	600.90	602.50	593.50	602.50	578.95	1,133,127
2025-03-20	605.60	611.20	601.10	604.50	580.87	443,424
2025-03-19	607.90	614.80	605.20	610.60	586.73	412,984
2025-03-18	612.60	616.20	608.20	610.00	586.16	456,803
2025-03-17	605.40	611.20	600.00	609.70	585.87	431,806
2025-03-14	604.00	619.40	600.10	605.10	581.45	583,739
2025-03-13	606.00	616.80	598.60	605.00	581.35	696,157
2025-03-12	624.50	625.40	605.60	611.80	587.89	594,281
2025-03-11	635.80	635.80	616.50	620.80	596.53	538,927
2025-03-10	636.20	640.00	624.70	630.30	605.66	643,780
2025-03-07	647.70	647.80	628.60	634.70	609.89	809,708
2025-03-06	669.80	669.80	646.30	653.00	627.47	639,967
2025-03-05	680.30	681.40	664.30	664.30	638.33	593,863
2025-03-04	680.90	682.90	662.10	667.40	641.31	615,046
2025-03-03	691.20	700.90	685.00	690.80	663.80	481,251
2025-02-28	683.50	694.90	680.20	694.90	667.74	864,547
2025-02-27	689.00	697.90	686.00	693.10	666.01	394,320
2025-02-26	694.00	706.90	692.60	700.30	672.93	384,656

← NewerPage 7 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.