LVMH Moët Hennessy - Louis Vuitton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 589.60 | 592.90 | 586.00 | 586.50 | 558.34 | 260,194 |
| 2024-11-27 | 591.70 | 595.20 | 586.70 | 590.10 | 561.77 | 386,614 |
| 2024-11-26 | 589.30 | 607.70 | 581.30 | 596.00 | 567.39 | 379,593 |
| 2024-11-25 | 593.00 | 600.10 | 590.30 | 592.50 | 564.05 | 617,916 |
| 2024-11-22 | 579.70 | 585.10 | 570.70 | 583.00 | 555.01 | 412,214 |
| 2024-11-21 | 570.20 | 576.20 | 566.90 | 574.90 | 547.30 | 361,231 |
| 2024-11-20 | 582.50 | 585.50 | 575.40 | 575.40 | 547.78 | 301,093 |
| 2024-11-19 | 588.40 | 591.50 | 569.20 | 577.30 | 549.58 | 501,362 |
| 2024-11-18 | 589.40 | 590.20 | 582.20 | 588.60 | 560.34 | 288,165 |
| 2024-11-15 | 581.00 | 591.50 | 579.70 | 586.30 | 558.15 | 370,430 |
| 2024-11-14 | 572.00 | 587.20 | 565.40 | 584.40 | 556.34 | 590,102 |
| 2024-11-13 | 571.90 | 578.40 | 569.90 | 574.00 | 546.44 | 550,029 |
| 2024-11-12 | 585.30 | 591.30 | 565.70 | 572.40 | 544.92 | 962,644 |
| 2024-11-11 | 601.00 | 606.70 | 597.60 | 599.50 | 570.72 | 386,814 |
| 2024-11-08 | 621.50 | 621.80 | 595.40 | 598.40 | 569.67 | 645,633 |
| 2024-11-07 | 601.70 | 623.60 | 599.00 | 619.00 | 589.28 | 461,210 |
| 2024-11-06 | 605.50 | 627.40 | 597.20 | 603.10 | 574.15 | 508,054 |
| 2024-11-05 | 610.60 | 610.80 | 599.30 | 602.60 | 573.67 | 310,733 |
| 2024-11-04 | 611.00 | 618.80 | 606.30 | 606.70 | 577.57 | 239,750 |
| 2024-11-01 | 610.70 | 614.10 | 608.40 | 611.00 | 581.67 | 263,325 |
| 2024-10-31 | 615.00 | 617.30 | 605.30 | 609.80 | 580.52 | 525,312 |
| 2024-10-30 | 624.10 | 625.90 | 608.60 | 618.10 | 588.43 | 536,640 |
| 2024-10-29 | 631.50 | 644.50 | 630.00 | 630.90 | 600.61 | 361,684 |
| 2024-10-28 | 632.40 | 639.50 | 628.20 | 632.10 | 601.75 | 339,359 |
| 2024-10-25 | 626.60 | 628.80 | 621.50 | 627.00 | 596.90 | 320,113 |
| 2024-10-24 | 613.20 | 635.60 | 613.20 | 628.70 | 598.52 | 517,019 |
| 2024-10-23 | 611.30 | 617.80 | 609.20 | 613.60 | 584.14 | 277,957 |
| 2024-10-22 | 612.40 | 619.70 | 609.30 | 616.00 | 586.43 | 317,511 |
| 2024-10-21 | 620.80 | 625.70 | 609.70 | 611.00 | 581.67 | 343,944 |
| 2024-10-18 | 615.20 | 630.80 | 615.20 | 623.20 | 593.28 | 593,408 |
| 2024-10-17 | 605.30 | 613.60 | 598.50 | 609.40 | 580.14 | 448,798 |
| 2024-10-16 | 587.90 | 610.50 | 578.80 | 602.40 | 573.48 | 1,140,718 |
| 2024-10-15 | 637.70 | 639.00 | 621.70 | 625.40 | 595.38 | 638,849 |
| 2024-10-14 | 651.60 | 652.20 | 632.30 | 637.80 | 607.18 | 569,992 |
| 2024-10-11 | 650.00 | 654.80 | 646.10 | 653.10 | 621.75 | 344,991 |
| 2024-10-10 | 656.40 | 659.30 | 651.00 | 655.00 | 623.55 | 374,144 |
| 2024-10-09 | 658.70 | 660.90 | 648.40 | 656.40 | 624.89 | 360,690 |
| 2024-10-08 | 639.30 | 659.80 | 633.40 | 655.50 | 624.03 | 503,394 |
| 2024-10-07 | 666.00 | 681.90 | 664.30 | 679.80 | 647.16 | 549,344 |
| 2024-10-04 | 658.30 | 669.20 | 656.30 | 661.90 | 630.12 | 468,425 |
| 2024-10-03 | 665.40 | 665.50 | 654.20 | 661.00 | 629.27 | 338,628 |
| 2024-10-02 | 669.00 | 676.10 | 661.30 | 668.40 | 636.31 | 404,963 |
| 2024-10-01 | 680.00 | 686.10 | 660.40 | 664.00 | 632.12 | 602,354 |
| 2024-09-30 | 699.40 | 707.80 | 687.60 | 688.50 | 655.45 | 653,733 |
| 2024-09-27 | 700.00 | 703.40 | 682.50 | 703.40 | 669.63 | 1,037,670 |
| 2024-09-26 | 646.00 | 678.50 | 643.50 | 678.50 | 645.93 | 1,241,572 |
| 2024-09-25 | 614.00 | 620.90 | 611.10 | 617.50 | 587.85 | 356,730 |
| 2024-09-24 | 616.90 | 623.30 | 609.90 | 614.10 | 584.62 | 615,136 |
| 2024-09-23 | 590.00 | 595.10 | 582.10 | 595.10 | 566.53 | 488,038 |
| 2024-09-20 | 606.00 | 606.90 | 591.90 | 591.90 | 563.48 | 1,100,069 |
| 2024-09-19 | 611.00 | 618.40 | 607.30 | 614.00 | 584.52 | 488,717 |
| 2024-09-18 | 608.90 | 609.50 | 595.90 | 595.90 | 567.29 | 674,035 |
| 2024-09-17 | 608.20 | 611.90 | 603.50 | 607.70 | 578.53 | 519,693 |
| 2024-09-16 | 608.30 | 613.50 | 603.20 | 603.60 | 574.62 | 338,885 |
| 2024-09-13 | 606.00 | 614.90 | 606.00 | 608.10 | 578.91 | 545,500 |
| 2024-09-12 | 616.70 | 617.50 | 603.00 | 606.80 | 577.67 | 438,724 |
| 2024-09-11 | 612.40 | 619.30 | 602.40 | 607.00 | 577.86 | 453,877 |
| 2024-09-10 | 614.00 | 620.80 | 610.60 | 612.40 | 583.00 | 324,128 |
| 2024-09-09 | 612.00 | 620.20 | 608.50 | 616.20 | 586.62 | 402,861 |
| 2024-09-06 | 619.00 | 622.20 | 612.00 | 612.00 | 582.62 | 546,371 |
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.