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
2025-05-06	11.600	11.600	11.300	11.300	11.098	69,743
2025-05-02	11.700	11.800	11.500	11.600	11.393	292,690
2025-04-30	11.800	11.900	11.500	11.700	11.491	80,338
2025-04-29	12.000	12.000	11.800	12.000	11.786	62,724
2025-04-28	12.000	12.100	12.000	12.000	11.786	31,385
2025-04-25	12.000	12.100	11.600	12.000	11.786	118,012
2025-04-24	12.000	12.000	11.500	11.800	11.589	162,477
2025-04-23	11.500	12.200	11.300	12.100	11.757	481,442
2025-04-22	11.500	11.600	11.200	11.300	10.979	2,215,570
2025-04-21	11.500	11.800	11.300	11.500	11.174	175,333
2025-04-18	11.500	11.700	11.200	11.500	11.174	207,500
2025-04-17	11.600	11.700	11.400	11.600	11.271	139,949
2025-04-16	11.500	11.700	11.400	11.600	11.271	1,059,290
2025-04-11	12.600	12.700	12.300	12.300	11.951	308,740
2025-04-10	12.700	13.300	12.400	12.500	12.145	745,982
2025-04-09	11.900	12.200	11.600	12.200	11.854	295,816
2025-04-08	11.800	12.400	11.700	12.000	11.659	422,324
2025-04-04	12.700	12.900	12.600	12.900	12.534	144,733
2025-04-03	13.100	13.200	12.900	13.200	12.825	250,712
2025-04-02	13.300	13.400	13.200	13.300	12.922	37,062
2025-04-01	13.200	13.700	13.000	13.300	12.922	191,748
2025-03-31	13.100	13.400	13.000	13.300	12.922	55,254
2025-03-28	13.500	13.500	13.100	13.200	12.825	105,506
2025-03-27	13.700	13.700	13.400	13.500	13.117	696,602
2025-03-26	13.900	13.900	13.500	13.700	13.311	284,369
2025-03-25	13.900	13.900	13.700	13.700	13.311	199,392
2025-03-24	14.000	14.000	13.800	14.000	13.603	170,460
2025-03-21	14.000	14.000	13.700	13.800	13.408	269,240
2025-03-20	13.900	14.200	13.800	14.000	13.603	216,397
2025-03-19	14.200	14.200	13.900	13.900	13.505	68,362
2025-03-18	13.900	14.200	13.900	14.200	13.797	148,906
2025-03-17	13.800	14.100	13.700	13.800	13.408	250,848
2025-03-14	13.800	14.200	13.700	14.100	13.700	331,176
2025-03-13	14.200	14.300	13.900	14.000	13.603	278,282
2025-03-12	14.500	14.500	14.200	14.400	13.991	210,162
2025-03-11	14.100	14.600	14.000	14.600	14.186	246,729
2025-03-10	14.500	14.600	14.200	14.400	13.991	358,150
2025-03-07	14.900	14.900	14.400	14.600	14.186	577,998
2025-03-06	15.200	15.300	15.000	15.100	14.671	238,579
2025-03-05	14.900	15.300	14.900	15.200	14.769	236,522
2025-03-04	15.300	15.400	15.000	15.000	14.574	147,921
2025-03-03	15.300	15.500	15.100	15.300	14.866	797,458
2025-02-28	15.300	15.300	15.000	15.300	14.866	175,806
2025-02-27	15.600	15.600	15.300	15.500	15.060	145,754
2025-02-26	15.100	15.600	15.100	15.600	15.157	382,367
2025-02-25	15.400	15.400	15.100	15.200	14.769	378,202
2025-02-24	15.400	15.500	15.300	15.500	15.060	126,120
2025-02-21	15.300	15.500	15.200	15.500	15.060	186,404
2025-02-20	15.200	15.300	15.000	15.200	14.769	226,612
2025-02-19	15.700	15.900	15.200	15.300	14.866	547,533
2025-02-18	15.700	15.700	15.400	15.600	15.157	313,457
2025-02-17	16.000	16.100	15.600	15.700	15.254	382,168
2025-02-14	15.600	16.100	15.500	16.000	15.546	700,819
2025-02-13	15.200	15.600	15.200	15.500	15.060	450,099
2025-02-11	15.100	15.100	14.900	14.900	14.477	155,810
2025-02-10	15.100	15.100	14.900	15.100	14.671	397,908
2025-02-07	15.100	15.300	15.100	15.200	14.769	267,322
2025-02-06	15.100	15.100	14.800	14.900	14.477	199,118
2025-02-05	15.100	15.200	15.000	15.100	14.671	108,013
2025-02-04	14.900	15.200	14.900	15.100	14.671	327,159

← NewerPage 7 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.