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
2026-05-01	10.600	10.600	10.600	10.600	10.600	0
2026-04-30	10.900	10.900	10.600	10.600	10.600	141,097
2026-04-29	11.100	11.100	10.800	10.900	10.900	141,401
2026-04-28	11.200	11.300	11.100	11.300	11.300	27,797
2026-04-27	11.300	11.400	11.200	11.300	11.168	41,082
2026-04-24	11.400	11.400	11.100	11.100	10.970	19,099
2026-04-23	11.500	11.500	11.200	11.300	11.168	61,816
2026-04-22	11.600	11.700	11.400	11.400	11.267	106,931
2026-04-21	11.800	11.800	11.600	11.700	11.563	102,619
2026-04-20	11.600	11.900	11.500	11.600	11.464	131,396
2026-04-17	11.700	11.700	11.500	11.600	11.464	157,530
2026-04-16	11.600	11.600	11.400	11.500	11.366	194,128
2026-04-10	11.300	11.600	11.300	11.600	11.464	31,123
2026-04-09	11.800	11.800	11.200	11.400	11.267	56,526
2026-04-08	11.200	11.800	11.100	11.600	11.464	311,884
2026-04-07	11.100	11.300	11.000	11.200	11.069	5,842
2026-04-03	11.100	11.100	11.000	11.100	10.970	6,546
2026-04-02	11.300	11.300	11.000	11.000	10.871	50,566
2026-04-01	11.100	11.300	11.000	11.100	10.970	525,278
2026-03-31	10.900	11.000	10.800	10.900	10.773	42,525
2026-03-30	10.900	10.900	10.700	10.900	10.773	33,953
2026-03-27	11.000	11.000	10.800	11.000	10.871	91,190
2026-03-26	11.100	11.100	10.800	11.000	10.871	65,012
2026-03-25	11.100	11.200	11.000	11.000	10.871	33,113
2026-03-24	11.100	11.200	11.000	11.100	10.970	37,602
2026-03-23	10.800	11.000	10.800	10.900	10.773	16,335
2026-03-20	11.000	11.100	11.000	11.000	10.871	88,695
2026-03-19	11.100	11.100	10.800	10.900	10.773	135,718
2026-03-18	11.200	11.300	11.100	11.100	10.970	74,494
2026-03-17	11.200	11.300	11.200	11.200	11.069	47,547
2026-03-16	11.200	11.200	11.000	11.100	10.970	1,057,033
2026-03-13	11.400	11.500	11.200	11.300	11.168	55,791
2026-03-12	11.600	11.700	11.400	11.400	11.267	219,611
2026-03-11	11.700	11.700	11.400	11.500	11.366	81,004
2026-03-10	11.600	11.700	11.500	11.700	11.563	108,197
2026-03-09	11.400	11.500	11.300	11.400	11.267	138,550
2026-03-06	11.600	11.800	11.500	11.700	11.563	68,261
2026-03-05	11.600	11.800	11.500	11.600	11.464	62,889
2026-03-04	11.700	11.700	11.400	11.400	11.267	120,743
2026-03-02	12.400	12.500	11.700	12.000	11.860	118,067
2026-02-27	12.600	12.700	12.500	12.500	12.354	19,336
2026-02-26	12.700	12.800	12.400	12.800	12.650	155,973
2026-02-25	13.100	13.100	12.700	12.700	12.551	77,451
2026-02-24	12.900	12.900	12.600	12.600	12.453	19,054
2026-02-23	12.800	12.900	12.600	12.900	12.749	96,572
2026-02-20	12.200	12.700	12.200	12.600	12.453	99,540
2026-02-19	12.300	12.300	12.100	12.200	12.057	116,953
2026-02-18	12.200	12.300	12.100	12.100	11.958	21,647
2026-02-17	12.100	12.300	11.900	12.200	12.057	235,522
2026-02-16	12.100	12.100	11.900	12.000	11.860	74,079
2026-02-13	12.200	12.300	12.000	12.100	11.958	296,197
2026-02-12	12.300	12.500	12.200	12.300	12.156	186,749
2026-02-11	12.600	12.600	12.500	12.500	12.354	61,639
2026-02-10	12.400	12.600	12.300	12.500	12.354	79,394
2026-02-09	12.500	12.500	12.400	12.500	12.354	93,469
2026-02-06	12.600	12.700	12.400	12.500	12.354	241,246
2026-02-05	12.600	12.700	12.500	12.600	12.453	47,951
2026-02-04	12.400	12.500	12.300	12.500	12.354	219,731
2026-02-03	12.600	12.700	12.300	12.500	12.354	151,295
2026-02-02	12.900	12.900	12.700	12.800	12.650	23,244

← NewerPage 3 of 12 · 713 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.