LVMH Moet Hennessy Louis Vuitton SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	751.05	755.20	745.70	751.03	708.26	690,777
2023-12-14	750.00	754.70	730.00	747.17	704.62	382,323
2023-12-13	724.00	742.10	718.60	734.50	692.67	327,058
2023-12-12	741.65	746.80	733.56	733.60	691.82	188,796
2023-12-11	740.00	744.90	734.60	739.10	697.01	557,677
2023-12-08	720.00	745.50	711.30	730.81	689.19	331,695
2023-12-07	714.60	718.60	710.30	714.60	673.91	162,494
2023-12-06	717.05	720.30	708.20	718.49	677.58	239,705
2023-12-05	697.45	715.00	693.80	713.27	672.65	259,294
2023-12-04	703.90	703.90	690.90	697.53	657.80	107,363
2023-12-01	694.20	707.00	688.90	699.87	654.83	473,060
2023-11-30	703.00	703.00	682.10	701.06	655.94	709,191
2023-11-29	680.90	696.60	680.90	690.72	646.27	101,439
2023-11-28	685.65	701.80	676.20	684.60	640.54	1,166,752
2023-11-27	708.60	712.20	696.50	701.52	656.37	395,240
2023-11-24	711.55	715.30	704.80	706.94	661.44	132,248
2023-11-23	714.60	718.50	707.00	709.92	664.23	92,066
2023-11-22	707.15	714.00	699.80	711.28	665.50	95,206
2023-11-21	712.00	722.60	702.80	707.17	661.65	202,927
2023-11-20	712.00	720.80	707.20	717.68	671.49	133,026
2023-11-17	708.30	715.10	701.00	711.50	665.71	127,548
2023-11-16	720.00	722.40	699.70	706.17	660.72	134,417
2023-11-15	710.00	726.71	704.40	718.93	672.66	192,366
2023-11-14	699.05	710.50	684.30	706.76	661.27	218,941
2023-11-13	697.80	697.80	683.00	688.60	644.29	132,748
2023-11-10	701.45	720.70	680.80	687.42	643.18	243,404
2023-11-09	706.00	718.20	702.30	714.26	668.29	179,794
2023-11-08	692.50	713.30	692.50	708.30	662.72	183,831
2023-11-07	691.05	701.20	690.10	697.24	652.36	143,426
2023-11-06	708.00	712.10	693.00	697.77	652.86	118,253
2023-11-03	706.00	711.40	696.90	705.46	660.06	626,113
2023-11-02	686.00	707.20	670.50	701.21	656.08	155,410
2023-11-01	678.90	683.00	667.20	675.51	632.03	180,507
2023-10-31	672.00	683.30	667.20	676.17	632.65	305,566
2023-10-30	660.00	676.60	659.90	671.45	628.23	166,118
2023-10-27	665.05	672.50	660.00	661.52	618.94	114,577
2023-10-26	674.00	680.50	664.80	668.89	625.84	241,614
2023-10-25	676.30	680.15	669.20	679.08	635.37	189,527
2023-10-24	674.00	683.50	665.10	680.86	637.04	461,750
2023-10-23	668.00	670.00	655.00	669.33	626.26	289,053
2023-10-20	660.00	670.60	659.30	663.87	621.14	360,068
2023-10-19	660.00	676.30	657.80	670.47	627.32	947,501
2023-10-18	668.90	677.60	664.20	670.36	627.22	303,592
2023-10-17	674.20	676.20	655.30	665.02	622.22	219,078
2023-10-16	669.05	672.70	657.60	666.42	623.53	120,644
2023-10-13	675.05	688.00	658.30	660.47	617.96	625,653
2023-10-12	690.00	695.10	673.50	674.86	631.43	238,338
2023-10-11	698.00	704.20	671.20	690.45	646.01	648,492
2023-10-10	720.00	734.40	706.10	733.50	686.29	171,320
2023-10-09	724.00	725.00	707.80	719.27	672.98	214,329
2023-10-06	731.20	731.20	715.80	729.70	682.74	216,972
2023-10-05	723.00	723.00	713.30	721.10	674.70	289,345
2023-10-04	720.00	721.60	700.70	711.07	665.30	235,772
2023-10-03	718.60	718.60	705.00	706.98	661.48	179,842
2023-10-02	721.35	729.40	709.50	714.76	668.76	152,929
2023-09-29	720.00	732.60	705.77	716.47	670.36	315,752
2023-09-28	697.35	708.30	694.00	704.31	658.98	238,440
2023-09-27	703.85	707.80	697.20	701.99	656.81	127,225
2023-09-26	705.65	706.04	696.70	702.99	657.75	189,058
2023-09-25	728.00	732.70	709.20	714.43	668.45	234,864

← NewerPage 13 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.