LVMH Moët Hennessy - Louis Vuitton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 637.00 | 650.40 | 635.00 | 647.20 | 631.37 | 487,410 |
| 2025-11-11 | 622.10 | 639.10 | 621.30 | 632.90 | 617.42 | 405,420 |
| 2025-11-10 | 616.20 | 620.60 | 611.20 | 617.90 | 602.78 | 323,780 |
| 2025-11-07 | 602.20 | 606.40 | 600.60 | 603.20 | 588.44 | 291,704 |
| 2025-11-06 | 610.80 | 617.10 | 598.50 | 600.00 | 585.32 | 403,702 |
| 2025-11-05 | 596.30 | 617.60 | 591.40 | 612.80 | 597.81 | 286,517 |
| 2025-11-04 | 609.90 | 612.50 | 602.00 | 611.20 | 596.25 | 291,674 |
| 2025-11-03 | 612.70 | 621.70 | 609.00 | 616.80 | 601.71 | 310,321 |
| 2025-10-31 | 607.30 | 613.70 | 605.70 | 612.10 | 597.13 | 367,194 |
| 2025-10-30 | 614.90 | 618.60 | 605.20 | 610.10 | 595.17 | 286,364 |
| 2025-10-29 | 611.30 | 620.20 | 610.00 | 618.80 | 603.66 | 367,283 |
| 2025-10-28 | 606.60 | 617.00 | 606.40 | 614.60 | 599.56 | 253,829 |
| 2025-10-27 | 613.00 | 614.40 | 603.20 | 611.50 | 596.54 | 291,320 |
| 2025-10-24 | 622.00 | 624.20 | 609.00 | 612.50 | 597.52 | 276,678 |
| 2025-10-23 | 622.30 | 631.70 | 620.60 | 620.80 | 605.61 | 370,311 |
| 2025-10-22 | 610.90 | 623.20 | 606.70 | 623.20 | 607.95 | 709,684 |
← NewerPage 5 of 5 · 256 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 |
| 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.