LVMH Moët Hennessy - Louis Vuitton, Société Européenne historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	15.500	15.500	15.500	15.500	14.959	0
2024-08-07	15.100	15.500	15.100	15.500	14.959	66,053
2024-08-06	14.900	15.400	14.900	15.100	14.573	92,996
2024-08-05	14.900	15.100	14.800	14.800	14.283	310,095
2024-08-02	15.400	15.500	15.200	15.400	14.862	281,535
2024-08-01	16.000	16.000	15.400	15.600	15.055	684,078
2024-07-31	16.000	16.200	15.900	16.100	15.538	292,451
2024-07-30	16.400	16.400	16.400	16.400	15.828	0
2024-07-26	16.100	16.400	16.100	16.400	15.828	119,036
2024-07-25	16.200	16.300	16.000	16.200	15.635	265,389
2024-07-24	16.900	16.900	15.900	16.400	15.828	850,252
2024-07-23	17.200	17.200	17.200	17.200	16.600	0
2024-07-19	17.200	17.200	17.200	17.200	16.600	0
2024-07-18	17.000	17.300	17.000	17.200	16.600	49,979
2024-07-17	17.300	17.300	17.300	17.300	16.696	0
2024-07-16	17.600	17.700	17.200	17.300	16.696	327,254
2024-07-15	17.100	17.100	17.100	17.100	16.503	0
2024-07-12	17.100	17.100	17.100	17.100	16.503	0
2024-07-11	17.100	17.100	17.100	17.100	16.503	0
2024-07-10	17.100	17.300	16.900	17.100	16.503	350,689
2024-07-09	17.800	17.800	17.800	17.800	17.179	0
2024-07-08	17.900	18.000	17.600	17.800	17.179	138,609
2024-07-05	17.900	18.000	17.800	17.900	17.275	281,893
2024-07-04	17.900	17.900	17.700	17.800	17.179	35,655
2024-07-03	17.500	17.900	17.500	17.800	17.179	42,772
2024-07-02	17.700	17.700	17.700	17.700	17.082	0
2024-07-01	17.700	17.700	17.700	17.700	17.082	0
2024-06-28	17.900	17.900	17.500	17.700	17.082	203,196
2024-06-27	18.200	18.200	18.000	18.000	17.372	345,844
2024-06-26	17.900	17.900	17.900	17.900	17.275	0
2024-06-25	17.900	17.900	17.900	17.900	17.275	0
2024-06-24	17.800	17.900	17.600	17.900	17.275	49,268
2024-06-21	17.700	17.700	17.500	17.600	16.986	70,478
2024-06-20	17.400	17.700	17.400	17.600	16.986	91,194
2024-06-19	17.600	17.600	17.600	17.600	16.986	0
2024-06-18	17.600	17.600	17.600	17.600	16.986	0
2024-06-17	17.600	17.600	17.600	17.600	16.986	0
2024-06-14	18.300	18.300	17.600	17.600	16.986	383,227
2024-06-13	18.200	18.300	18.200	18.300	17.661	19,905
2024-06-12	18.300	18.400	18.100	18.200	17.565	82,194
2024-06-11	18.600	18.600	18.600	18.600	17.951	0
2024-06-10	19.100	19.100	18.500	18.600	17.951	163,849
2024-06-07	19.100	19.100	19.100	19.100	18.433	0
2024-06-06	18.800	19.100	18.800	19.100	18.433	186,222
2024-06-05	18.500	18.500	18.500	18.500	17.854	0
2024-06-04	18.600	18.600	18.400	18.500	17.854	85,635
2024-05-31	18.300	18.300	18.300	18.300	17.661	0
2024-05-30	18.300	18.300	18.300	18.300	17.661	0
2024-05-29	18.800	18.900	18.300	18.300	17.661	207,449
2024-05-28	18.700	19.000	18.700	18.900	18.240	40,361
2024-05-27	18.700	18.700	18.700	18.700	18.047	0
2024-05-24	18.700	18.700	18.700	18.700	18.047	0
2024-05-23	19.000	19.100	18.600	18.700	18.047	498,718
2024-05-21	19.400	19.400	19.400	19.400	18.723	0
2024-05-20	19.400	19.400	19.400	19.400	18.723	0
2024-05-17	19.500	19.500	19.200	19.400	18.723	117,635
2024-05-16	19.500	19.500	19.500	19.500	18.819	0
2024-05-15	19.500	19.500	19.500	19.500	18.819	0
2024-05-14	19.700	19.700	19.400	19.500	18.819	88,753
2024-05-13	19.800	19.800	19.600	19.700	19.012	44,063

← NewerPage 10 of 12 · 714 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	0.1322 EUR
2025-12-02	0.0933 EUR
2025-04-24	0.1299 EUR
2024-12-02	0.0899 EUR
2024-04-23	0.1361 EUR
2023-12-04	0.0902 EUR

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.