LVMH Moet Hennessy Louis Vuitton SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	384.85	384.85	380.50	383.10	383.10	2,264
2026-10-22	387.10	388.89	380.90	388.10	388.10	591
2026-10-21	387.20	389.25	386.97	387.93	387.93	18,287
2026-10-20	393.10	393.10	386.34	387.58	387.58	1,326
2026-10-19	389.53	390.00	388.01	388.65	388.65	9,729
2026-10-16	396.53	399.15	395.40	397.63	397.63	12,818
2026-10-15	392.78	398.35	391.55	392.50	392.50	523,752
2026-10-14	386.45	393.50	384.00	389.55	389.55	33,400
2026-10-13	383.88	390.40	371.50	382.04	382.04	108,336
2026-10-12	382.40	386.00	379.80	379.80	379.80	122,654
2026-10-09	382.00	385.95	379.60	380.48	380.48	443,366
2026-10-08	387.05	388.40	380.90	382.13	382.13	249,221
2026-10-07	383.53	388.85	380.10	388.15	388.15	166,439
2026-10-06	384.45	386.45	381.25	384.50	384.50	402,374
2026-10-05	378.83	386.95	376.90	377.65	377.65	164,079
2026-10-02	376.93	383.70	373.30	379.18	379.18	58,419
2026-10-01	386.88	398.40	379.05	380.33	380.33	174,353
2026-09-30	395.05	398.20	390.00	390.55	390.55	176,703
2026-09-29	399.20	401.00	392.00	394.60	394.60	61,000
2026-09-28	399.35	401.20	392.25	398.80	398.80	595,184
2026-09-25	401.45	402.34	395.04	396.83	396.83	101,651
2026-09-24	397.93	401.70	395.75	397.55	397.55	112,401
2026-09-23	403.55	409.30	396.40	396.73	396.73	73,930
2026-09-22	404.05	409.85	401.15	402.95	402.95	298,428
2026-09-21	402.10	409.60	400.00	407.15	407.15	527,608
2026-09-18	410.00	411.00	401.50	402.78	402.78	758,438
2026-09-17	412.50	416.00	409.55	411.70	411.70	336,214
2026-09-16	406.00	414.15	403.05	410.85	410.85	254,102
2026-09-15	412.65	414.30	404.68	406.45	406.45	502,987
2026-09-14	410.15	417.60	406.25	417.45	417.45	54,172
2026-09-11	408.48	420.05	407.30	415.10	415.10	194,610
2026-09-10	411.00	411.95	405.25	407.55	407.55	52,089
2026-09-09	421.40	425.20	409.05	413.58	413.58	703,391
2026-09-08	429.73	435.35	425.65	427.20	427.20	53,407
2026-09-07	428.35	432.75	423.80	430.30	430.30	158,720
2026-09-04	431.30	434.95	423.05	429.35	429.35	252,329
2026-09-03	436.25	437.70	425.40	429.10	429.10	317,815
2026-09-02	443.28	445.05	435.60	439.10	439.10	61,297
2026-09-01	452.78	454.60	442.56	444.35	444.35	77,357
2026-08-28	450.00	460.95	449.75	459.60	459.60	236,612
2026-08-27	451.25	452.00	445.05	446.90	446.90	323,372
2026-08-26	453.53	457.80	452.65	453.85	453.85	18,802
2026-08-25	461.00	463.25	449.54	450.86	450.86	24,186
2026-08-24	452.73	459.85	451.60	458.98	458.98	70,929
2026-08-21	444.00	456.35	442.75	452.58	452.58	128,955
2026-08-20	447.00	457.05	443.10	444.63	444.63	37,449
2026-08-19	449.40	457.05	446.95	455.10	455.10	24,132
2026-08-18	446.05	453.45	441.80	447.75	447.75	144,515
2026-08-17	456.00	461.05	444.70	446.90	446.90	22,189
2026-08-14	459.00	470.20	457.30	458.50	458.50	494,063
2026-08-13	466.00	479.30	460.00	462.50	462.50	321,563
2026-08-12	478.20	478.20	460.35	463.85	463.85	41,112
2026-08-11	478.90	486.30	478.40	478.80	478.80	55,421
2026-08-10	479.28	487.40	466.00	483.45	483.45	190,563
2026-08-07	483.50	483.50	478.20	479.98	479.98	347,498
2026-08-06	481.45	488.00	481.45	483.50	483.50	8,818
2026-08-05	482.98	493.95	471.10	479.65	479.65	87,686
2026-08-04	485.55	485.55	475.10	485.00	485.00	57,545
2026-08-03	476.00	496.35	474.50	489.00	489.00	20,039
2026-07-31	478.00	478.05	467.80	475.88	475.88	18,529

Page 1 of 2 · 65 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
2023-09-04	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.