LVMH Moet Hennessy Louis Vuitton SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	853.05	869.70	848.10	867.07	817.69	286,205
2024-03-12	852.00	859.11	837.60	858.91	810.00	167,624
2024-03-11	838.20	850.44	833.90	847.18	798.93	114,652
2024-03-08	839.15	850.20	834.70	842.72	794.73	203,642
2024-03-07	828.10	843.60	821.00	830.11	782.84	83,330
2024-03-06	830.00	837.80	821.90	835.43	787.86	170,733
2024-03-05	837.45	844.90	825.60	827.46	780.34	297,867
2024-03-04	846.50	850.00	832.90	837.08	789.42	207,361
2024-03-01	839.65	850.00	832.60	845.33	797.19	131,640
2024-02-29	852.20	860.80	839.80	842.80	794.80	331,252
2024-02-28	848.80	855.60	842.20	846.37	798.18	82,697
2024-02-27	842.00	850.57	837.10	850.49	802.05	113,653
2024-02-26	844.50	855.20	837.60	843.00	794.99	75,655
2024-02-23	842.80	850.27	838.60	849.93	801.53	157,653
2024-02-22	828.00	841.07	816.00	835.11	787.55	240,935
2024-02-21	821.05	829.20	815.20	824.58	777.62	94,099
2024-02-20	818.00	826.90	811.30	818.15	771.56	514,292
2024-02-19	810.40	823.60	804.70	820.44	773.72	355,855
2024-02-16	814.70	830.00	810.70	822.93	776.07	108,456
2024-02-15	816.80	816.80	797.70	815.52	769.08	163,568
2024-02-14	795.05	805.70	785.00	800.80	755.19	544,497
2024-02-13	818.20	824.50	798.80	801.30	755.67	224,314
2024-02-12	802.60	821.95	802.60	812.30	766.04	144,036
2024-02-09	810.00	812.00	798.50	807.58	761.59	516,557
2024-02-08	784.60	806.00	779.30	794.20	748.97	182,545
2024-02-07	782.20	789.20	774.80	784.38	739.71	180,295
2024-02-06	784.30	784.30	771.30	778.78	734.43	88,080
2024-02-05	776.00	782.80	772.30	777.63	733.35	242,337
2024-02-02	772.40	783.20	772.40	778.26	733.94	83,201
2024-02-01	768.00	778.30	763.30	770.54	726.66	629,055
2024-01-31	779.55	786.70	770.20	774.00	729.93	99,027
2024-01-30	779.85	785.70	771.60	782.03	737.50	232,357
2024-01-29	773.05	779.50	762.99	776.46	732.24	239,351
2024-01-26	720.00	780.00	696.70	773.31	729.27	602,658
2024-01-25	685.35	696.92	676.54	681.93	643.09	623,742
2024-01-24	666.60	689.40	663.80	686.64	647.54	488,281
2024-01-23	658.90	673.50	658.90	667.36	629.36	195,212
2024-01-22	666.60	670.40	650.50	662.97	625.21	355,761
2024-01-19	669.05	669.80	653.80	659.03	621.50	323,220
2024-01-18	669.05	673.50	643.50	665.25	627.36	354,273
2024-01-17	660.00	665.78	644.00	647.53	610.65	386,088
2024-01-16	668.50	673.30	660.40	664.46	626.62	104,902
2024-01-15	671.75	676.00	665.80	670.87	632.67	186,401
2024-01-12	662.00	676.20	647.70	669.83	631.69	209,346
2024-01-11	689.35	694.20	672.10	684.69	645.69	320,665
2024-01-10	682.40	688.60	676.60	682.82	643.93	109,745
2024-01-09	697.05	697.80	679.90	681.48	642.67	243,307
2024-01-08	687.35	691.30	679.30	690.67	651.34	300,524
2024-01-05	692.00	695.40	681.40	689.04	649.80	173,224
2024-01-04	695.05	701.00	690.70	697.64	657.91	116,018
2024-01-03	723.05	727.40	693.00	713.06	672.46	193,985
2024-01-02	730.00	744.50	718.60	723.14	681.96	190,702
2023-12-29	733.05	739.54	726.60	734.79	692.94	48,839
2023-12-28	728.50	739.90	728.50	730.42	688.82	58,665
2023-12-27	739.05	744.40	733.20	740.00	697.86	81,456
2023-12-22	737.35	747.90	730.50	739.32	697.22	121,551
2023-12-21	740.00	751.40	735.60	738.89	696.82	388,288
2023-12-20	749.45	753.30	740.80	746.90	704.37	200,403
2023-12-19	740.70	746.50	736.60	745.50	703.05	157,437
2023-12-18	743.05	745.20	734.50	740.30	698.14	340,828

← NewerPage 12 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.