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
2024-02-07	18.600	18.900	18.600	18.700	17.923	60,247
2024-02-06	18.800	18.900	18.700	18.800	18.019	215,852
2024-02-05	18.700	18.800	18.600	18.600	17.827	115,047
2024-02-02	18.600	18.900	18.600	18.800	18.019	281,336
2024-02-01	18.900	18.900	18.400	18.500	17.732	943,299
2024-01-31	18.900	19.000	18.600	18.800	18.019	150,746
2024-01-30	19.000	19.300	18.600	18.700	17.923	429,076
2024-01-29	18.500	20.000	18.400	18.700	17.923	1,176,650
2024-01-26	17.000	18.200	17.000	18.100	17.348	1,443,952
2024-01-25	16.700	17.000	16.600	16.700	16.006	518,360
2024-01-24	16.600	16.700	16.400	16.600	15.910	705,301
2024-01-23	16.300	16.400	16.200	16.300	15.623	103,240
2024-01-22	16.200	16.400	16.100	16.200	15.527	238,040
2024-01-19	16.200	16.500	16.000	16.100	15.431	245,483
2024-01-18	15.800	16.200	15.300	16.100	15.431	348,571
2024-01-17	16.100	16.200	15.800	15.800	15.144	1,604,763
2024-01-16	16.200	16.300	16.000	16.100	15.431	212,146
2024-01-15	16.100	16.100	16.100	16.100	15.431	0
2024-01-12	16.400	16.600	15.700	16.100	15.431	860,998
2024-01-11	16.500	16.800	16.500	16.500	15.815	154,481
2024-01-10	16.700	16.700	16.300	16.500	15.815	1,092,671
2024-01-09	16.500	17.000	16.500	16.500	15.815	228,486
2024-01-08	16.300	16.900	16.300	16.400	15.719	300,372
2024-01-05	16.600	16.600	16.200	16.300	15.623	328,408
2024-01-04	16.400	16.700	16.400	16.600	15.910	206,968
2024-01-03	17.300	17.300	16.500	16.600	15.910	282,226
2023-12-28	17.700	17.800	17.600	17.600	16.869	28,809
2023-12-27	17.900	17.900	17.600	17.600	16.869	16,650
2023-12-26	18.000	18.000	17.600	17.800	17.061	12,571
2023-12-25	17.600	17.900	17.500	17.800	17.061	13,103
2023-12-22	17.900	17.900	17.600	17.600	16.869	45,550
2023-12-21	17.900	17.900	17.600	17.800	17.061	86,582
2023-12-20	17.900	18.000	17.800	17.900	17.156	53,682
2023-12-19	17.700	17.900	17.600	17.800	17.061	14,135
2023-12-18	18.000	18.200	17.600	17.700	16.965	152,269
2023-12-15	18.000	18.300	17.900	18.000	17.252	138,543
2023-12-14	18.000	18.100	18.000	18.000	17.252	354,299
2023-12-13	18.100	18.100	17.400	17.900	17.156	641,470
2023-12-12	17.600	18.200	17.600	18.000	17.252	293,761
2023-12-08	17.100	17.500	17.100	17.500	16.773	47,969
2023-12-07	17.000	17.100	16.900	17.000	16.294	16,873
2023-12-06	17.400	17.400	16.800	16.900	16.198	72,392
2023-12-04	16.900	17.000	16.600	16.600	15.910	33,782
2023-12-01	16.900	17.100	16.700	16.900	16.112	66,901
2023-11-30	16.600	16.800	16.500	16.600	15.826	62,814
2023-11-29	16.500	16.800	16.300	16.800	16.016	76,525
2023-11-28	17.100	17.100	16.200	16.300	15.540	357,154
2023-11-27	17.200	17.400	17.000	17.100	16.302	140,657
2023-11-24	17.300	17.300	17.200	17.200	16.398	15,374
2023-11-23	17.300	17.300	17.100	17.200	16.398	120,752
2023-11-22	17.300	17.300	17.000	17.000	16.207	179,047
2023-11-21	17.200	17.700	17.100	17.200	16.398	310,254
2023-11-20	17.300	17.400	17.200	17.300	16.493	296,672
2023-11-17	17.300	17.500	16.900	17.100	16.302	390,183

← NewerPage 12 of 12 · 714 trading days

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.