LVMH Moët Hennessy - Louis Vuitton Société Européenne historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 624.20 | 639.00 | 624.20 | 632.30 | 616.86 | 3,626 |
| 2025-11-10 | 613.50 | 620.10 | 611.70 | 618.00 | 602.90 | 2,979 |
| 2025-11-07 | 602.60 | 606.20 | 600.80 | 601.80 | 587.10 | 6,223 |
| 2025-11-06 | 610.10 | 617.10 | 598.50 | 599.90 | 585.25 | 2,371 |
| 2025-11-05 | 598.60 | 617.30 | 597.60 | 612.70 | 597.73 | 2,476 |
| 2025-11-04 | 610.00 | 611.50 | 601.40 | 610.60 | 595.69 | 4,423 |
| 2025-11-03 | 610.30 | 621.50 | 609.70 | 616.60 | 601.54 | 3,000 |
| 2025-10-31 | 608.30 | 613.40 | 606.90 | 612.00 | 597.05 | 1,487 |
| 2025-10-30 | 615.70 | 618.30 | 605.60 | 610.50 | 595.59 | 3,258 |
| 2025-10-29 | 613.60 | 620.00 | 612.00 | 618.30 | 603.20 | 2,898 |
| 2025-10-28 | 607.10 | 616.80 | 607.10 | 614.50 | 599.49 | 3,986 |
| 2025-10-27 | 611.70 | 612.30 | 603.10 | 610.90 | 595.98 | 3,154 |
| 2025-10-24 | 620.20 | 623.40 | 609.00 | 612.60 | 597.64 | 4,050 |
| 2025-10-23 | 623.50 | 631.40 | 620.20 | 620.20 | 605.05 | 5,071 |
← NewerPage 5 of 5 · 254 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.