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
2025-02-03	15.200	15.300	14.700	15.100	14.671	410,564
2025-01-31	15.700	15.800	15.500	15.700	15.254	207,372
2025-01-30	15.700	15.800	15.500	15.600	15.157	522,774
2025-01-29	16.500	16.500	15.400	15.500	15.060	1,213,953
2025-01-28	16.600	16.900	16.500	16.800	16.323	651,090
2025-01-27	16.500	16.500	16.000	16.300	15.837	400,198
2025-01-24	15.900	16.500	15.900	16.500	16.032	882,072
2025-01-23	15.900	15.900	15.700	15.700	15.254	818,666
2025-01-22	15.500	15.700	15.300	15.700	15.254	654,044
2025-01-21	15.400	15.500	15.000	15.400	14.963	229,706
2025-01-20	15.400	15.700	15.300	15.400	14.963	382,503
2025-01-17	15.600	15.900	15.300	15.500	15.060	945,796
2025-01-16	14.400	15.400	14.300	15.400	14.963	1,088,013
2025-01-15	14.700	14.900	14.300	14.500	14.088	330,956
2025-01-14	14.600	14.800	14.400	14.700	14.283	258,822
2025-01-13	14.500	14.500	14.300	14.400	13.991	100,892
2025-01-10	14.600	14.700	14.400	14.500	14.088	553,688
2025-01-09	14.400	14.400	14.100	14.200	13.797	100,520
2025-01-08	14.500	14.600	14.300	14.400	13.991	273,677
2025-01-07	14.200	14.500	14.100	14.500	14.088	332,970
2025-01-06	13.800	14.100	13.500	14.000	13.603	451,008
2025-01-03	14.100	14.200	13.900	14.000	13.603	229,710
2025-01-02	14.200	14.200	13.900	14.000	13.603	318,918
2024-12-30	14.400	14.500	14.000	14.200	13.797	380,058
2024-12-27	14.500	14.500	14.100	14.200	13.797	104,405
2024-12-26	14.100	14.500	14.000	14.500	14.088	108,987
2024-12-25	14.100	14.200	14.000	14.100	13.700	48,345
2024-12-24	14.000	14.200	13.900	14.000	13.603	66,914
2024-12-23	14.000	14.100	13.900	13.900	13.505	79,352
2024-12-20	14.200	14.200	13.800	14.000	13.603	80,950
2024-12-19	14.200	14.300	14.000	14.200	13.797	217,651
2024-12-18	14.300	14.400	14.200	14.400	13.991	69,196
2024-12-17	14.300	14.300	14.000	14.300	13.894	237,486
2024-12-16	14.300	14.500	14.200	14.200	13.797	94,287
2024-12-13	14.300	14.500	14.300	14.500	14.088	116,545
2024-12-12	14.500	14.500	14.200	14.300	13.894	173,944
2024-12-11	14.400	14.400	14.100	14.300	13.894	162,434
2024-12-09	14.400	14.600	14.100	14.500	14.088	267,845
2024-12-06	13.900	14.200	13.700	14.200	13.797	140,210
2024-12-04	14.000	14.100	13.800	13.900	13.505	101,660
2024-12-03	13.600	14.100	13.600	14.000	13.603	222,532
2024-12-02	13.500	13.800	13.300	13.500	13.117	527,718
2024-11-29	13.500	13.600	13.200	13.400	12.932	331,563
2024-11-28	13.300	13.700	13.300	13.600	13.125	209,923
2024-11-27	13.600	13.700	13.400	13.400	12.932	171,908
2024-11-26	13.500	13.600	13.400	13.500	13.029	77,545
2024-11-25	13.100	13.600	13.100	13.400	12.932	173,355
2024-11-22	12.900	13.300	12.900	13.000	12.546	381,560
2024-11-21	13.300	13.300	12.900	12.900	12.450	526,842
2024-11-20	13.200	13.400	13.100	13.300	12.836	90,096
2024-11-19	13.400	13.500	13.300	13.300	12.836	130,850
2024-11-18	13.500	13.600	13.200	13.500	13.029	279,921
2024-11-15	13.500	13.600	13.400	13.500	13.029	104,028
2024-11-14	13.400	13.600	13.100	13.200	12.739	233,114
2024-11-13	13.400	13.500	13.200	13.300	12.836	707,007
2024-11-12	13.800	14.000	13.500	13.500	13.029	317,095
2024-11-11	13.800	14.100	13.800	13.800	13.318	159,258
2024-11-08	14.300	14.300	14.000	14.000	13.511	68,642
2024-11-07	14.200	14.300	13.900	14.300	13.801	168,129
2024-11-06	14.000	14.400	14.000	14.200	13.704	180,349

← NewerPage 8 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.