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
2024-11-05	14.200	14.200	13.800	14.000	13.511	188,161
2024-11-04	14.100	14.200	14.000	14.200	13.704	47,860
2024-11-01	14.300	14.300	14.300	14.300	13.801	0
2024-10-31	14.300	14.300	14.300	14.300	13.801	0
2024-10-30	14.600	14.600	14.200	14.300	13.801	377,302
2024-10-29	14.500	14.500	14.500	14.500	13.994	0
2024-10-28	14.300	14.700	14.300	14.500	13.994	119,563
2024-10-25	14.300	14.300	14.300	14.300	13.801	0
2024-10-24	14.000	14.400	13.900	14.300	13.801	222,455
2024-10-22	14.000	14.000	14.000	14.000	13.511	0
2024-10-21	14.200	14.200	14.000	14.000	13.511	107,040
2024-10-18	13.900	14.200	13.800	14.200	13.704	513,757
2024-10-17	14.400	14.400	14.400	14.400	13.897	0
2024-10-16	14.400	14.400	14.400	14.400	13.897	0
2024-10-15	14.800	14.800	14.200	14.400	13.897	350,073
2024-10-11	15.100	15.100	15.100	15.100	14.573	0
2024-10-10	15.200	15.200	15.000	15.100	14.573	91,890
2024-10-09	15.000	15.200	15.000	15.200	14.669	57,819
2024-10-08	15.500	15.600	14.900	15.100	14.573	477,881
2024-10-07	15.400	15.600	15.300	15.400	14.862	336,855
2024-10-04	15.300	15.300	15.300	15.300	14.766	0
2024-10-03	15.300	15.300	15.300	15.300	14.766	0
2024-10-02	15.300	15.500	15.000	15.300	14.766	583,796
2024-10-01	15.800	15.800	15.800	15.800	15.248	0
2024-09-30	15.800	16.400	15.700	15.800	15.248	1,097,865
2024-09-27	15.100	15.100	15.100	15.100	14.573	0
2024-09-26	14.200	15.100	14.200	15.100	14.573	681,047
2024-09-25	14.300	14.400	14.100	14.200	13.704	661,670
2024-09-24	13.600	14.400	13.600	14.300	13.801	412,544
2024-09-23	13.900	14.000	13.400	13.600	13.125	342,634
2024-09-20	14.300	14.800	13.700	13.900	13.415	722,623
2024-09-19	14.300	14.300	14.300	14.300	13.801	0
2024-09-18	14.300	14.300	14.300	14.300	13.801	0
2024-09-17	14.300	14.300	14.300	14.300	13.801	0
2024-09-16	14.300	14.300	14.300	14.300	13.801	0
2024-09-13	14.300	14.300	14.000	14.300	13.801	196,928
2024-09-12	14.400	14.500	14.100	14.300	13.801	149,426
2024-09-11	14.500	14.500	14.500	14.500	13.994	0
2024-09-10	14.600	14.700	14.500	14.500	13.994	148,993
2024-09-09	14.500	14.500	14.500	14.500	13.994	0
2024-09-06	14.600	14.800	14.400	14.500	13.994	322,448
2024-09-05	15.400	15.500	14.700	14.800	14.283	959,558
2024-09-04	16.000	16.000	16.000	16.000	15.442	0
2024-09-03	16.000	16.000	16.000	16.000	15.442	0
2024-09-02	16.000	16.000	16.000	16.000	15.442	0
2024-08-30	16.000	16.000	16.000	16.000	15.442	0
2024-08-29	16.000	16.000	15.800	16.000	15.442	38,239
2024-08-28	16.400	16.400	16.400	16.400	15.828	0
2024-08-27	16.400	16.400	16.400	16.400	15.828	0
2024-08-26	16.300	16.500	16.300	16.400	15.828	109,281
2024-08-23	16.400	16.400	16.100	16.300	15.731	160,851
2024-08-22	16.200	16.200	16.200	16.200	15.635	0
2024-08-21	16.200	16.200	16.200	16.200	15.635	0
2024-08-20	16.300	16.300	16.100	16.200	15.635	86,090
2024-08-19	16.100	16.100	16.100	16.100	15.538	0
2024-08-16	16.000	16.200	15.900	16.100	15.538	435,706
2024-08-15	15.500	15.500	15.500	15.500	14.959	0
2024-08-14	15.300	15.600	15.200	15.500	14.959	41,096
2024-08-13	15.500	15.500	15.100	15.300	14.766	56,657
2024-08-09	15.400	15.500	15.200	15.400	14.862	236,677

← NewerPage 9 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.