LVMH Moët Hennessy - Louis Vuitton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	689.10	690.50	683.20	684.20	657.46	348,738
2025-02-24	701.40	701.90	688.50	692.10	665.05	364,363
2025-02-21	695.50	707.10	695.50	702.40	674.94	459,121
2025-02-20	685.60	699.60	685.50	695.50	668.31	333,595
2025-02-19	702.90	703.80	688.50	690.90	663.89	426,698
2025-02-18	705.20	707.60	699.20	705.10	677.54	338,875
2025-02-17	708.00	710.30	698.30	701.50	674.08	336,521
2025-02-14	720.00	723.00	711.10	713.00	685.13	594,098
2025-02-13	698.80	708.80	694.50	707.20	679.56	501,427
2025-02-12	687.90	691.10	672.00	687.80	660.91	443,368
2025-02-11	681.90	687.30	677.80	685.20	658.42	297,413
2025-02-10	684.40	687.10	678.80	685.30	658.51	336,364
2025-02-07	695.00	696.00	682.80	684.20	657.46	401,010
2025-02-06	684.80	699.40	679.00	696.90	669.66	485,215
2025-02-05	688.00	691.70	680.00	686.00	659.18	356,956
2025-02-04	692.30	695.30	682.90	692.70	665.62	370,853
2025-02-03	685.10	693.80	683.30	690.10	663.12	695,311
2025-01-31	716.90	718.00	698.80	703.50	676.00	578,611
2025-01-30	718.40	718.90	710.80	715.80	687.82	420,057
2025-01-29	720.50	722.20	700.00	713.20	685.32	984,398
2025-01-28	749.30	762.70	746.30	750.60	721.26	567,637
2025-01-27	735.20	754.80	728.60	754.80	725.30	633,190
2025-01-24	750.00	750.00	725.20	734.10	705.40	713,005
2025-01-23	715.10	721.40	708.90	720.60	692.43	575,485
2025-01-22	700.00	714.30	697.80	713.80	685.90	617,979
2025-01-21	684.00	701.30	683.10	701.30	673.89	521,381
2025-01-20	690.00	696.20	680.90	683.10	656.40	418,509
2025-01-17	691.10	699.50	685.60	690.10	663.12	714,731
2025-01-16	690.00	700.70	678.00	695.50	668.31	1,078,089
2025-01-15	648.40	653.40	637.20	637.20	612.29	528,879
2025-01-14	657.70	662.40	651.00	651.00	625.55	466,755
2025-01-13	642.00	648.60	638.60	646.40	621.13	293,771
2025-01-10	645.10	655.00	642.40	645.00	619.79	410,414
2025-01-09	630.30	649.10	629.70	648.00	622.67	408,809
2025-01-08	643.70	645.00	630.30	635.70	610.85	380,525
2025-01-07	636.30	646.20	632.40	644.50	619.31	432,713
2025-01-06	614.70	643.90	613.30	634.60	609.79	611,624
2025-01-03	635.00	635.80	609.60	611.30	587.40	415,336
2025-01-02	637.90	639.40	619.30	635.40	610.56	374,039
2024-12-31	625.60	637.70	623.10	635.50	610.66	99,667
2024-12-30	632.30	636.10	628.00	629.30	604.70	291,836
2024-12-27	630.60	638.00	630.00	635.60	610.76	254,536
2024-12-24	630.50	633.20	629.90	630.80	606.14	76,311
2024-12-23	626.30	629.50	623.50	629.20	604.61	264,215
2024-12-20	625.70	632.70	617.10	628.10	603.55	764,729
2024-12-19	624.40	633.00	623.80	627.50	602.97	465,765
2024-12-18	636.90	639.60	631.30	636.50	611.62	441,362
2024-12-17	627.00	640.50	625.70	635.60	610.76	410,131
2024-12-16	630.90	638.10	627.40	631.20	606.53	403,172
2024-12-13	642.90	648.60	636.20	639.00	614.02	423,295
2024-12-12	652.60	655.00	636.80	646.00	620.75	469,338
2024-12-11	631.00	645.80	628.60	643.80	618.63	437,445
2024-12-10	642.00	645.20	634.65	636.00	611.14	481,366
2024-12-09	640.00	658.80	640.00	652.60	627.09	746,422
2024-12-06	609.10	634.30	608.50	630.40	605.76	544,275
2024-12-05	606.00	614.00	604.70	609.20	585.39	408,680
2024-12-04	610.10	614.50	606.80	610.20	586.35	443,542
2024-12-03	610.00	620.20	605.40	609.20	585.39	495,066
2024-12-02	585.10	608.80	582.20	606.10	582.41	617,665
2024-11-29	584.90	593.10	583.40	592.50	564.05	440,017

← NewerPage 8 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.