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
2025-08-05	10.900	11.100	10.600	10.800	10.607	321,406
2025-08-04	10.900	11.000	10.600	11.000	10.804	209,597
2025-08-01	11.100	11.200	10.900	10.900	10.706	246,843
2025-07-31	11.400	11.500	11.000	11.100	10.902	191,310
2025-07-30	11.400	11.500	11.200	11.500	11.295	167,437
2025-07-29	11.500	11.700	11.200	11.500	11.295	372,355
2025-07-25	11.100	11.700	11.000	11.500	11.295	414,572
2025-07-24	11.400	11.700	11.200	11.200	11.000	389,423
2025-07-23	11.100	11.400	11.000	11.400	11.197	232,659
2025-07-22	11.200	11.200	11.000	11.100	10.902	93,213
2025-07-21	11.300	11.300	11.100	11.100	10.902	140,596
2025-07-18	11.300	11.500	11.300	11.400	11.197	20,206
2025-07-17	11.200	11.500	11.200	11.300	11.098	34,229
2025-07-16	11.300	11.400	11.200	11.300	11.098	227,210
2025-07-15	11.400	11.600	11.400	11.500	11.295	21,575
2025-07-14	11.600	11.800	11.400	11.400	11.197	195,277
2025-07-11	12.000	12.300	11.800	11.900	11.688	297,925
2025-07-09	11.800	11.800	11.500	11.800	11.589	68,343
2025-07-08	11.300	11.700	11.300	11.500	11.295	145,477
2025-07-07	11.300	11.500	11.300	11.500	11.295	65,245
2025-07-04	11.600	11.700	11.300	11.500	11.295	114,354
2025-07-03	11.800	11.900	11.600	11.700	11.491	216,580
2025-07-02	11.300	11.500	11.200	11.400	11.197	198,656
2025-07-01	10.800	10.900	10.700	10.800	10.607	115,131
2025-06-30	10.700	10.800	10.700	10.800	10.607	48,605
2025-06-27	10.500	10.700	10.400	10.700	10.509	76,862
2025-06-26	10.700	10.700	10.600	10.600	10.411	64,819
2025-06-25	10.700	10.900	10.600	10.800	10.607	59,627
2025-06-24	10.600	11.000	10.600	10.900	10.706	77,753
2025-06-23	10.600	10.700	10.400	10.700	10.509	91,849
2025-06-20	10.700	10.800	10.700	10.800	10.607	53,394
2025-06-19	10.800	10.900	10.600	10.700	10.509	288,189
2025-06-18	10.900	10.900	10.700	10.900	10.706	64,023
2025-06-17	11.000	11.100	10.900	10.900	10.706	38,974
2025-06-16	10.800	11.100	10.600	11.000	10.804	351,528
2025-06-13	10.900	10.900	10.600	10.600	10.411	74,964
2025-06-12	11.100	11.200	10.800	11.000	10.804	218,859
2025-06-11	11.100	11.300	10.900	11.200	11.000	219,859
2025-06-10	11.000	11.100	10.900	11.100	10.902	27,863
2025-06-09	11.000	11.200	10.800	11.100	10.902	51,930
2025-06-06	11.100	11.100	10.900	10.900	10.706	87,602
2025-06-05	11.100	11.300	11.100	11.100	10.902	72,615
2025-06-04	11.200	11.200	11.000	11.000	10.804	71,421
2025-05-30	11.300	11.300	11.200	11.300	11.098	15,391
2025-05-29	11.400	11.500	11.300	11.400	11.197	26,701
2025-05-28	11.400	11.400	11.100	11.200	11.000	20,257
2025-05-27	11.400	11.400	11.100	11.200	11.000	88,931
2025-05-26	11.100	11.400	11.100	11.300	11.098	48,054
2025-05-23	11.300	11.400	11.100	11.100	10.902	83,110
2025-05-22	11.500	11.500	11.200	11.300	11.098	54,745
2025-05-21	11.800	11.800	11.500	11.600	11.393	62,745
2025-05-20	11.600	11.800	11.400	11.600	11.393	463,580
2025-05-19	11.800	11.800	11.600	11.700	11.491	50,417
2025-05-16	12.000	12.000	11.700	11.900	11.688	109,900
2025-05-15	12.400	12.400	11.900	12.000	11.786	70,206
2025-05-14	12.500	12.500	12.200	12.400	12.179	71,430
2025-05-13	12.000	12.400	11.900	12.400	12.179	292,028
2025-05-09	11.500	11.600	11.300	11.500	11.295	125,966
2025-05-08	11.300	11.400	11.200	11.300	11.098	94,735
2025-05-07	11.400	11.500	11.300	11.400	11.197	39,465

← NewerPage 6 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.