LVMH Moet Hennessy Louis Vuitton SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	653.05	659.70	641.40	649.48	618.31	105,563
2024-09-03	677.05	681.50	670.00	672.08	639.82	39,841
2024-09-02	672.60	673.40	662.20	666.85	634.84	224,747
2024-08-30	679.05	688.00	674.24	677.15	644.65	35,029
2024-08-29	667.45	677.50	667.40	676.00	643.55	169,341
2024-08-28	674.40	674.40	665.70	671.44	639.21	39,904
2024-08-27	683.15	686.40	668.30	678.41	645.85	135,332
2024-08-23	681.40	681.40	673.30	680.60	647.93	382,415
2024-08-22	680.60	740.18	576.98	681.99	649.26	213,957
2024-08-21	675.05	768.07	581.56	678.70	646.12	290,059
2024-08-20	675.05	750.20	573.42	573.42	545.90	222,568
2024-08-19	669.05	676.30	554.40	554.40	527.79	184,139
2024-08-16	662.00	662.00	654.20	657.90	626.32	236,461
2024-08-15	642.50	760.37	573.42	691.26	658.08	34,638
2024-08-14	642.10	753.73	580.11	612.71	583.30	47,242
2024-08-13	645.25	752.21	596.92	630.50	600.24	464,459
2024-08-12	640.00	740.82	615.96	636.20	605.66	353,813
2024-08-09	637.05	642.20	632.70	638.64	607.99	141,760
2024-08-08	626.00	740.18	576.98	576.98	549.28	70,921
2024-08-07	630.00	634.80	621.00	629.46	599.25	53,623
2024-08-06	625.85	724.65	615.20	683.74	650.92	556,753
2024-08-05	620.40	766.05	609.90	616.70	587.10	521,369
2024-08-02	637.45	640.70	627.30	634.73	604.26	103,279
2024-08-01	650.00	760.37	617.42	643.88	612.97	6,234,403
2024-07-31	657.05	661.00	650.10	655.42	623.96	69,850
2024-07-30	656.60	752.21	622.71	724.64	689.86	2,179,852
2024-07-29	671.05	740.82	640.86	655.04	623.60	1,796,522
2024-07-26	657.25	761.85	650.50	705.42	671.56	3,034,137
2024-07-25	657.65	765.95	625.28	740.18	704.65	3,442,599
2024-07-24	670.00	768.07	645.75	768.07	731.20	7,418,172
2024-07-23	695.15	702.20	666.90	695.50	662.12	182,428
2024-07-22	685.05	766.05	625.68	625.68	595.65	1,124,028
2024-07-19	680.65	694.40	678.00	684.74	651.87	44,456
2024-07-18	698.40	702.30	686.00	696.00	662.60	42,963
2024-07-17	693.05	697.30	685.00	690.32	657.19	375,075
2024-07-16	709.35	714.10	692.00	692.85	659.60	69,603
2024-07-15	719.05	729.20	700.80	704.30	670.49	93,970
2024-07-12	713.05	729.00	705.70	722.61	687.93	296,479
2024-07-11	703.05	712.50	693.40	702.57	668.85	25,768
2024-07-10	688.70	706.00	682.70	697.29	663.83	69,275
2024-07-09	695.05	720.70	685.60	693.32	660.04	158,818
2024-07-08	711.05	724.20	695.70	709.92	675.85	293,858
2024-07-05	725.05	728.30	712.50	720.68	686.09	25,847
2024-07-04	718.50	723.40	710.50	719.24	684.72	26,752
2024-07-03	714.00	725.60	705.30	720.13	685.57	165,289
2024-07-02	716.30	716.30	703.10	705.05	671.21	23,655
2024-07-01	731.05	734.40	709.30	715.90	681.54	49,820
2024-06-28	714.40	719.80	709.70	713.20	678.97	204,215
2024-06-27	732.00	735.60	714.80	722.24	687.57	48,723
2024-06-26	739.55	741.90	720.30	728.36	693.41	244,662
2024-06-25	730.00	737.50	717.60	732.73	697.56	156,667
2024-06-24	718.00	730.20	709.30	726.45	691.59	70,218
2024-06-21	713.25	719.40	707.30	713.54	679.29	125,182
2024-06-20	710.00	715.80	702.60	711.74	677.58	87,120
2024-06-19	705.55	711.40	703.40	706.24	672.34	79,542
2024-06-18	722.40	726.20	707.80	713.84	679.58	87,519
2024-06-17	713.45	717.40	701.10	707.30	673.35	200,320
2024-06-14	726.20	729.80	707.90	714.22	679.94	103,215
2024-06-13	740.00	740.10	728.30	731.85	696.72	65,088
2024-06-12	730.97	743.70	730.97	733.20	698.01	92,207

← NewerPage 10 of 22 · 1,261 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.