LVMH Moët Hennessy - Louis Vuitton Société Européenne historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 695.60 | 705.80 | 694.40 | 705.30 | 640.21 | 2,048 |
| 2021-11-10 | 703.10 | 703.10 | 689.00 | 698.20 | 633.76 | 4,380 |
| 2021-11-09 | 700.00 | 711.90 | 698.80 | 707.20 | 641.93 | 2,381 |
| 2021-11-08 | 711.70 | 717.90 | 705.90 | 707.80 | 642.48 | 7,335 |
| 2021-11-05 | 691.10 | 711.10 | 690.90 | 709.30 | 643.84 | 4,878 |
| 2021-11-04 | 689.00 | 693.40 | 685.30 | 693.00 | 629.04 | 3,144 |
| 2021-11-03 | 685.30 | 687.80 | 680.90 | 683.00 | 619.97 | 1,263 |
| 2021-11-02 | 683.90 | 689.50 | 681.30 | 685.30 | 622.05 | 1,345 |
| 2021-11-01 | 679.70 | 685.00 | 677.00 | 683.40 | 620.33 | 4,699 |
| 2021-10-29 | 665.20 | 676.20 | 663.20 | 676.20 | 613.79 | 2,863 |
| 2021-10-28 | 663.30 | 672.30 | 661.50 | 671.40 | 609.44 | 2,478 |
| 2021-10-27 | 663.70 | 667.50 | 661.90 | 664.30 | 602.99 | 1,110 |
| 2021-10-26 | 662.40 | 666.80 | 657.20 | 665.50 | 604.08 | 1,313 |
| 2021-10-25 | 665.30 | 665.40 | 658.00 | 659.80 | 598.91 | 1,789 |
| 2021-10-22 | 665.10 | 676.00 | 664.00 | 667.60 | 605.99 | 4,350 |
← NewerPage 22 of 22 · 1,275 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 7.5000 EUR |
| 2025-12-02 | 5.5000 EUR |
| 2025-04-24 | 7.5000 EUR |
| 2024-12-02 | 5.5000 EUR |
| 2024-04-23 | 7.5000 EUR |
| 2023-12-04 | 5.5000 EUR |
| 2023-04-25 | 7.0000 EUR |
| 2022-12-01 | 5.0000 EUR |
| 2022-04-26 | 7.0000 EUR |
| 2021-11-30 | 3.0000 EUR |
| 2021-04-20 | 4.0000 EUR |
| 2020-12-01 | 2.0000 EUR |
| 2020-07-07 | 2.6000 EUR |
| 2020-04-21 | 4.6000 EUR |
| 2019-12-06 | 2.2000 EUR |
| 2019-04-25 | 4.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.