LVMH Moet Hennessy Louis Vuitton SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	748.40	752.90	731.40	737.76	702.35	755,168
2024-06-10	750.70	767.10	738.50	746.51	710.68	23,188
2024-06-07	769.05	769.70	753.30	760.23	723.74	672,115
2024-06-06	763.05	767.20	741.70	758.10	721.71	134,455
2024-06-05	740.00	754.90	730.50	752.52	716.40	118,582
2024-06-04	740.40	744.40	735.00	743.40	707.72	118,495
2024-06-03	739.05	754.80	735.00	738.00	702.58	76,823
2024-05-31	733.35	738.90	728.80	735.50	700.20	189,537
2024-05-30	723.65	734.90	719.70	724.10	689.35	470,670
2024-05-29	743.05	749.90	724.20	732.76	697.59	154,161
2024-05-28	758.40	761.20	743.30	745.78	709.99	108,513
2024-05-24	748.00	758.51	743.50	752.96	716.82	135,184
2024-05-23	756.50	756.50	746.80	752.31	716.21	31,464
2024-05-22	768.10	772.80	749.60	755.71	719.44	91,484
2024-05-21	777.45	783.80	767.70	769.95	733.00	55,168
2024-05-20	785.05	789.80	777.60	781.81	744.28	100,499
2024-05-17	781.05	790.10	779.30	783.75	746.13	1,516,176
2024-05-16	784.00	793.80	780.40	785.24	747.55	52,860
2024-05-15	791.25	796.70	773.00	778.58	741.21	622,901
2024-05-14	790.00	791.90	777.90	785.33	747.64	20,065
2024-05-13	793.15	797.90	782.10	788.92	751.05	131,910
2024-05-10	799.05	800.10	784.20	791.87	753.86	19,562
2024-05-09	784.70	792.70	778.10	785.00	747.32	256,929
2024-05-08	790.00	795.68	786.00	790.00	752.08	262,503
2024-05-07	791.30	791.30	777.00	787.92	750.10	157,651
2024-05-03	773.05	791.50	762.30	775.36	738.15	20,108
2024-05-02	782.00	784.60	765.10	775.73	738.49	419,171
2024-05-01	774.40	774.40	774.40	774.40	737.23	13,784
2024-04-30	785.05	797.00	772.10	779.90	742.47	757,020
2024-04-29	794.90	794.90	775.50	794.70	756.56	36,404
2024-04-26	789.05	797.40	773.30	788.67	750.82	116,056
2024-04-25	802.30	809.10	770.30	781.08	743.59	117,131
2024-04-24	795.05	810.80	789.30	802.79	764.26	131,367
2024-04-23	794.00	799.60	784.50	799.31	760.94	125,657
2024-04-22	803.45	807.20	791.80	797.67	752.24	237,339
2024-04-19	796.50	801.60	785.00	796.53	751.17	748,796
2024-04-18	804.00	809.00	792.60	796.68	751.31	279,240
2024-04-17	805.15	823.50	777.10	812.77	766.49	237,291
2024-04-16	782.00	800.09	777.30	800.09	754.53	177,506
2024-04-15	785.05	804.70	776.50	791.62	746.54	182,692
2024-04-12	797.05	803.00	775.40	781.36	736.86	155,904
2024-04-11	788.40	797.80	784.20	790.64	745.61	187,019
2024-04-10	808.10	808.10	782.40	792.68	747.54	227,833
2024-04-09	804.00	808.10	792.00	794.96	749.69	218,793
2024-04-08	795.05	809.40	792.20	807.12	761.16	262,882
2024-04-05	803.55	807.40	797.70	800.08	754.51	162,112
2024-04-04	817.05	822.00	810.30	819.48	772.81	200,970
2024-04-03	820.00	825.90	815.88	817.58	771.02	226,349
2024-04-02	833.65	842.90	818.90	838.29	790.55	205,464
2024-03-28	831.25	843.00	818.56	833.87	786.38	242,842
2024-03-27	828.00	830.47	816.70	822.75	775.90	325,087
2024-03-26	833.05	839.50	817.80	822.14	775.32	520,862
2024-03-25	824.40	833.40	812.90	825.42	778.41	303,938
2024-03-22	840.20	841.50	822.20	826.51	779.44	152,500
2024-03-21	854.90	860.50	840.80	845.81	797.65	211,668
2024-03-20	834.90	851.40	817.40	840.65	792.78	167,316
2024-03-19	852.20	863.30	844.80	856.63	807.85	630,043
2024-03-18	861.55	867.50	854.80	858.37	809.48	238,705
2024-03-15	866.00	878.10	861.00	862.81	813.68	480,358
2024-03-14	870.00	890.00	861.90	873.10	823.38	322,863

← NewerPage 11 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.