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
2026-01-30	12.800	12.800	12.700	12.800	12.650	52,698
2026-01-29	12.600	12.800	12.600	12.800	12.650	59,416
2026-01-28	13.500	13.600	12.500	12.800	12.650	264,962
2026-01-27	13.600	13.600	13.400	13.600	13.441	8,657
2026-01-26	13.700	13.700	13.400	13.500	13.342	12,174
2026-01-23	13.700	13.700	13.500	13.600	13.441	7,856
2026-01-22	13.500	13.700	13.400	13.500	13.342	95,841
2026-01-21	12.800	13.300	12.800	13.100	12.947	98,752
2026-01-20	13.100	13.200	12.900	13.000	12.848	144,873
2026-01-19	13.900	13.900	13.200	13.300	13.144	137,124
2026-01-16	14.400	14.400	13.900	14.000	13.836	88,634
2026-01-15	14.600	14.700	14.200	14.400	14.232	122,934
2026-01-14	14.900	14.900	14.700	14.800	14.627	79,329
2026-01-13	14.900	14.900	14.700	14.800	14.627	30,920
2026-01-12	14.900	15.000	14.600	14.800	14.627	310,040
2026-01-09	14.600	14.700	14.300	14.700	14.528	285,364
2026-01-08	14.500	14.500	14.300	14.300	14.133	9,790
2026-01-07	14.500	14.700	14.300	14.300	14.133	105,824
2026-01-06	14.600	14.600	14.400	14.500	14.330	31,042
2026-01-05	14.600	14.800	14.500	14.500	14.330	55,137
2025-12-30	14.600	14.800	14.500	14.500	14.330	23,077
2025-12-29	14.400	14.600	14.100	14.600	14.429	237,551
2025-12-26	14.400	14.400	14.200	14.200	14.034	15,896
2025-12-25	14.500	14.500	14.300	14.300	14.133	5,842
2025-12-24	14.300	14.500	14.300	14.500	14.330	30,609
2025-12-23	14.400	14.400	14.200	14.300	14.133	24,737
2025-12-22	14.600	14.600	14.300	14.500	14.330	24,750
2025-12-19	14.500	14.700	14.400	14.600	14.429	21,568
2025-12-18	14.400	14.500	14.400	14.400	14.232	4,907
2025-12-17	14.800	14.900	14.500	14.500	14.330	81,321
2025-12-16	14.300	14.700	14.300	14.700	14.528	17,087
2025-12-15	14.500	14.600	14.300	14.600	14.429	54,831
2025-12-12	14.600	14.600	14.500	14.500	14.330	28,763
2025-12-11	14.300	14.500	14.200	14.400	14.232	169,243
2025-12-09	14.300	14.400	14.200	14.200	14.034	46,968
2025-12-08	14.700	14.700	14.300	14.400	14.232	158,674
2025-12-04	14.700	14.700	14.500	14.700	14.528	154,331
2025-12-03	14.800	14.800	14.500	14.700	14.528	17,763
2025-12-02	14.700	14.800	14.700	14.800	14.627	24,915
2025-12-01	14.800	15.000	14.700	15.000	14.732	114,655
2025-11-28	14.600	14.700	14.500	14.700	14.438	30,566
2025-11-27	14.500	14.600	14.400	14.500	14.241	26,545
2025-11-26	14.600	14.600	14.400	14.500	14.241	42,476
2025-11-25	14.600	14.600	14.300	14.500	14.241	8,083
2025-11-24	14.500	14.600	14.300	14.500	14.241	235,317
2025-11-21	14.200	14.500	14.200	14.500	14.241	131,618
2025-11-20	14.200	14.400	14.200	14.300	14.045	76,746
2025-11-19	14.100	14.300	14.100	14.200	13.947	26,129
2025-11-18	14.700	14.700	14.300	14.300	14.045	40,404
2025-11-17	14.700	15.000	14.600	14.800	14.536	40,292
2025-11-14	14.600	15.100	14.500	15.000	14.732	131,687
2025-11-13	15.200	15.300	15.100	15.200	14.929	32,778
2025-11-12	15.000	15.000	14.800	15.000	14.732	209,571
2025-11-11	14.400	14.800	14.300	14.800	14.536	168,496
2025-11-10	14.100	14.400	14.000	14.400	14.143	79,802
2025-11-07	14.000	14.100	13.800	14.000	13.750	41,194
2025-11-06	14.400	14.400	14.200	14.400	14.143	64,227
2025-11-05	14.200	14.200	13.700	14.100	13.848	101,669
2025-11-04	14.400	14.400	14.100	14.100	13.848	174,799
2025-11-03	14.100	14.500	14.100	14.400	14.143	287,757

← NewerPage 4 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.