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
2025-10-31	14.000	14.300	14.000	14.200	13.947	157,926
2025-10-30	14.300	14.500	14.300	14.500	14.241	31,898
2025-10-29	14.400	14.500	14.300	14.500	14.241	32,384
2025-10-28	14.300	14.500	14.200	14.500	14.241	46,265
2025-10-27	14.600	14.700	14.200	14.300	14.045	84,461
2025-10-24	14.600	14.800	14.600	14.700	14.438	194,661
2025-10-22	14.600	14.800	14.400	14.600	14.339	255,812
2025-10-21	14.500	14.700	14.300	14.600	14.339	122,747
2025-10-20	14.500	14.600	14.300	14.500	14.241	155,088
2025-10-17	14.200	14.300	14.100	14.200	13.947	694,530
2025-10-16	14.300	14.300	13.700	14.100	13.848	703,276
2025-10-15	13.300	14.500	13.100	14.300	14.045	2,783,809
2025-10-14	12.900	13.000	12.500	12.600	12.375	341,839
2025-10-10	13.300	13.400	13.100	13.300	13.063	171,157
2025-10-09	13.800	13.900	13.500	13.700	13.456	343,086
2025-10-08	13.300	13.400	13.200	13.300	13.063	128,912
2025-10-07	12.800	12.800	12.800	12.800	12.572	0
2025-10-06	13.000	13.100	12.800	12.800	12.572	193,040
2025-10-03	13.000	13.100	12.800	12.900	12.670	111,843
2025-10-02	12.600	13.000	12.500	12.800	12.572	350,464
2025-10-01	12.300	12.600	12.200	12.400	12.179	222,135
2025-09-30	12.400	12.400	12.300	12.400	12.179	61,501
2025-09-29	12.200	12.400	12.100	12.300	12.081	110,559
2025-09-26	12.100	12.200	11.900	12.000	11.786	165,009
2025-09-25	12.100	12.100	11.900	12.100	11.884	65,488
2025-09-24	12.400	12.400	12.100	12.200	11.982	155,362
2025-09-23	11.900	12.200	11.800	12.200	11.982	161,062
2025-09-22	12.100	12.100	11.700	12.000	11.786	78,176
2025-09-19	12.300	12.300	11.900	12.100	11.884	270,697
2025-09-18	12.000	12.400	11.800	12.400	12.179	141,820
2025-09-17	11.800	12.100	11.800	12.100	11.884	254,217
2025-09-16	11.800	12.000	11.800	12.000	11.786	133,137
2025-09-15	11.400	11.900	11.300	11.900	11.688	204,140
2025-09-12	11.400	11.400	11.200	11.300	11.098	59,925
2025-09-11	11.400	11.400	11.200	11.400	11.197	105,219
2025-09-10	11.500	11.600	11.300	11.500	11.295	204,071
2025-09-09	11.700	11.800	11.500	11.600	11.393	86,470
2025-09-08	11.700	11.800	11.600	11.700	11.491	143,615
2025-09-05	11.800	11.800	11.600	11.700	11.491	382,039
2025-09-04	12.300	12.400	12.100	12.100	11.884	70,145
2025-09-03	12.200	12.400	12.000	12.400	12.179	336,355
2025-09-02	12.000	12.400	12.000	12.200	11.982	301,595
2025-09-01	12.000	12.100	11.800	12.100	11.884	183,344
2025-08-29	12.300	12.300	12.000	12.000	11.786	296,661
2025-08-28	12.000	12.500	11.800	12.200	11.982	460,984
2025-08-27	11.500	11.800	11.500	11.700	11.491	47,447
2025-08-26	11.700	11.700	11.500	11.600	11.393	110,709
2025-08-25	11.800	11.900	11.500	11.800	11.589	234,507
2025-08-22	11.600	11.700	11.400	11.600	11.393	47,596
2025-08-21	11.900	11.900	11.500	11.600	11.393	579,517
2025-08-20	11.700	11.800	11.500	11.800	11.589	181,332
2025-08-19	11.200	11.600	11.200	11.500	11.295	370,206
2025-08-18	11.300	11.400	11.200	11.200	11.000	290,727
2025-08-15	11.200	11.400	11.100	11.400	11.197	1,191,932
2025-08-14	11.100	11.300	11.000	11.100	10.902	132,194
2025-08-13	11.000	11.100	10.700	10.900	10.706	266,457
2025-08-08	11.000	11.100	10.900	11.000	10.804	26,022
2025-08-07	10.800	11.100	10.600	11.100	10.902	85,314
2025-08-06	10.800	10.900	10.600	10.600	10.411	79,299
2025-08-05	10.900	11.100	10.600	10.800	10.607	321,406

← NewerPage 5 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.