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
2024-05-10	19.600	19.800	19.600	19.800	19.109	78,318
2024-05-09	19.800	19.800	19.300	19.500	18.819	193,815
2024-05-08	19.600	19.900	19.500	19.800	19.109	107,677
2024-05-07	19.500	19.500	19.500	19.500	18.819	0
2024-05-03	19.400	19.500	19.100	19.500	18.819	129,054
2024-05-02	19.400	19.400	19.200	19.300	18.626	128,458
2024-04-30	19.700	19.700	19.700	19.700	19.012	0
2024-04-29	19.600	19.900	19.600	19.700	19.012	87,165
2024-04-26	19.500	19.700	19.200	19.600	18.916	296,078
2024-04-25	20.000	20.000	19.600	19.600	18.916	88,616
2024-04-24	19.700	19.700	19.700	19.700	19.012	0
2024-04-23	19.700	19.800	19.500	19.700	19.012	105,319
2024-04-22	19.600	19.900	19.500	19.800	18.978	201,334
2024-04-19	19.700	19.700	19.700	19.700	18.882	0
2024-04-18	19.700	19.700	19.700	19.700	18.882	0
2024-04-17	19.700	19.700	19.700	19.700	18.882	0
2024-04-11	19.700	20.100	19.600	19.700	18.882	366,635
2024-04-10	19.900	20.100	19.800	20.000	19.169	391,906
2024-04-09	20.100	20.100	20.100	20.100	19.265	0
2024-04-05	20.300	20.400	20.000	20.100	19.265	272,254
2024-04-04	20.500	20.500	20.500	20.500	19.648	0
2024-04-03	20.600	20.600	20.400	20.500	19.648	117,505
2024-04-02	20.800	20.800	20.500	20.800	19.936	114,990
2024-04-01	20.800	20.800	20.700	20.800	19.936	39,562
2024-03-29	20.900	20.900	20.600	20.800	19.936	76,830
2024-03-28	20.300	20.300	20.300	20.300	19.457	0
2024-03-27	20.000	20.400	20.000	20.300	19.457	81,610
2024-03-26	20.300	20.300	20.300	20.300	19.457	0
2024-03-25	20.600	20.600	20.200	20.300	19.457	155,425
2024-03-22	21.000	21.000	21.000	21.000	20.128	0
2024-03-21	21.200	21.200	20.800	21.000	20.128	1,127,047
2024-03-20	21.000	21.000	21.000	21.000	20.128	0
2024-03-19	21.100	21.300	20.800	21.000	20.128	116,463
2024-03-18	21.100	21.200	21.000	21.200	20.319	28,140
2024-03-15	20.900	20.900	20.900	20.900	20.032	0
2024-03-14	20.900	20.900	20.900	20.900	20.032	0
2024-03-13	20.800	21.100	20.800	20.900	20.032	185,337
2024-03-12	20.500	20.500	20.500	20.500	19.648	0
2024-03-11	20.600	20.700	20.400	20.500	19.648	60,807
2024-03-08	20.300	20.600	20.300	20.600	19.744	106,323
2024-03-07	20.300	20.300	20.000	20.000	19.169	66,900
2024-03-06	20.000	20.300	20.000	20.300	19.457	132,419
2024-03-05	20.500	20.500	20.100	20.200	19.361	261,111
2024-03-04	20.600	20.800	20.300	20.500	19.648	286,947
2024-03-01	20.700	20.800	20.400	20.500	19.648	163,377
2024-02-29	20.900	20.900	20.500	20.700	19.840	748,778
2024-02-28	20.600	21.000	20.600	20.800	19.936	102,961
2024-02-27	20.900	20.900	20.400	20.700	19.840	233,322
2024-02-23	20.500	21.000	20.500	20.800	19.936	332,509
2024-02-22	20.000	20.200	20.000	20.200	19.361	97,938
2024-02-21	20.100	20.100	19.900	20.100	19.265	54,075
2024-02-20	19.900	20.300	19.900	20.100	19.265	152,455
2024-02-19	20.100	20.100	19.600	19.700	18.882	223,928
2024-02-16	20.000	20.300	19.900	20.300	19.457	249,205
2024-02-15	19.500	19.900	19.500	19.900	19.073	345,373
2024-02-14	19.400	19.500	19.200	19.400	18.594	206,869
2024-02-13	20.000	20.100	19.500	19.500	18.690	462,926
2024-02-12	19.700	20.000	19.600	19.800	18.978	496,251
2024-02-09	19.600	19.900	19.400	19.500	18.690	297,131
2024-02-08	18.800	19.300	18.800	19.300	18.498	245,726

← NewerPage 11 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.