LVMH Moët Hennessy - Louis Vuitton historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-21	492.15	493.55	482.55	485.00	473.13	318,262
2025-08-20	485.80	498.80	484.95	493.55	481.48	408,762
2025-08-19	475.55	491.30	475.05	489.90	477.91	403,634
2025-08-18	477.15	477.60	469.85	475.85	464.21	374,669
2025-08-15	474.00	477.20	470.95	476.10	464.45	436,434
2025-08-14	471.40	473.00	463.25	472.90	461.33	468,887
2025-08-13	459.55	470.35	458.85	469.60	458.11	400,911
2025-08-12	460.00	462.05	450.15	457.15	445.97	406,963
2025-08-11	465.00	467.85	455.50	458.00	446.80	325,684
2025-08-08	464.65	466.55	458.15	461.35	450.06	237,798
2025-08-07	460.00	469.00	457.80	461.10	449.82	317,921
2025-08-06	459.00	460.85	452.40	457.70	446.50	288,926
2025-08-05	463.45	464.50	451.60	456.50	445.33	524,030
2025-08-04	462.15	466.00	458.70	462.30	450.99	409,317
2025-08-01	470.00	471.20	460.00	461.65	450.36	565,862
2025-07-31	479.30	481.05	470.20	472.35	460.79	570,240
2025-07-30	474.80	487.15	474.80	480.75	468.99	503,050
2025-07-29	489.00	489.45	474.80	474.80	463.18	699,038
2025-07-28	495.75	500.20	487.55	489.20	477.23	667,768
2025-07-25	464.95	494.40	460.10	488.70	476.74	1,004,012
2025-07-24	483.25	483.50	463.75	470.25	458.75	522,409
2025-07-23	477.15	480.85	473.35	479.95	468.21	466,961
2025-07-22	466.15	470.20	463.55	465.55	454.16	413,256
2025-07-21	474.15	474.85	465.30	468.80	457.33	352,498
2025-07-18	481.00	484.40	470.60	472.75	461.18	451,192
2025-07-17	479.35	485.35	472.25	476.85	465.18	429,162
2025-07-16	474.35	479.40	469.55	475.60	463.96	402,058
2025-07-15	479.45	486.50	477.35	477.35	465.67	414,119
2025-07-14	481.50	484.15	477.45	479.55	467.82	416,095
2025-07-11	501.00	501.30	487.70	487.70	475.77	483,687
2025-07-10	489.75	505.00	488.30	505.00	492.65	685,442
2025-07-09	483.35	489.60	479.65	487.85	475.91	459,382
2025-07-08	474.75	484.90	472.85	482.65	470.84	417,527
2025-07-07	478.00	479.15	470.60	475.35	463.72	327,388
2025-07-04	482.70	483.60	474.90	477.35	465.67	359,252
2025-07-03	495.00	495.25	485.05	485.90	474.01	600,087
2025-07-02	474.20	492.65	466.15	488.50	476.55	1,092,297
2025-07-01	446.50	469.05	446.50	469.05	457.57	676,415
2025-06-30	449.95	452.95	444.60	444.60	433.72	627,500
2025-06-27	441.10	449.30	440.30	449.30	438.31	536,063
2025-06-26	445.30	449.80	436.55	437.55	426.85	561,542
2025-06-25	453.65	456.00	443.85	444.80	433.92	480,189
2025-06-24	465.10	467.20	450.00	453.55	442.45	513,993
2025-06-23	445.70	451.30	444.03	449.80	438.80	399,236
2025-06-20	454.75	457.00	448.70	449.95	438.94	1,523,772
2025-06-19	456.00	459.80	450.55	452.55	441.48	475,583
2025-06-18	459.80	466.20	459.60	464.05	452.70	380,815
2025-06-17	461.40	467.25	459.15	460.70	449.43	409,249
2025-06-16	461.30	469.60	461.30	467.35	455.92	428,699
2025-06-13	460.00	463.25	457.25	461.40	450.11	574,846
2025-06-12	468.00	472.30	462.95	468.85	457.38	525,876
2025-06-11	476.85	482.75	470.50	470.60	459.09	637,539
2025-06-10	466.75	475.40	466.15	474.85	463.23	524,847
2025-06-09	471.00	477.35	470.45	471.55	460.01	390,447
2025-06-06	468.00	474.15	467.70	471.25	459.72	289,488
2025-06-05	481.15	483.95	467.70	470.10	458.60	545,281
2025-06-04	475.00	479.30	470.90	476.65	464.99	529,986
2025-06-03	475.80	477.75	466.00	473.60	462.01	594,655
2025-06-02	471.85	478.90	467.35	477.20	465.53	432,937
2025-05-30	481.10	483.50	477.15	478.25	466.55	930,255

← NewerPage 6 of 22 · 1,288 trading daysOlder →

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.