LVMH Moet Hennessy Louis Vuitton SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	734.00	736.70	723.50	730.13	683.14	110,077
2023-09-21	736.00	738.00	723.20	729.12	682.19	293,118
2023-09-20	735.35	740.30	728.90	736.59	689.18	307,999
2023-09-19	740.00	745.80	731.10	738.98	691.42	610,034
2023-09-18	756.00	756.00	740.60	746.37	698.34	825,345
2023-09-15	757.50	772.30	757.50	761.35	712.35	407,250
2023-09-14	724.00	748.90	720.90	742.75	694.95	170,426
2023-09-13	727.05	737.00	724.10	729.81	682.84	257,074
2023-09-12	747.55	749.10	731.30	734.25	686.99	123,803
2023-09-11	745.05	746.90	738.24	743.64	695.78	217,873
2023-09-08	731.25	744.50	722.90	735.38	688.05	399,125
2023-09-07	731.45	737.70	720.00	731.30	684.23	242,786
2023-09-06	757.05	757.40	723.60	756.33	707.65	462,174
2023-09-05	762.70	768.55	755.50	762.49	713.42	168,308
2023-09-04	785.50	790.00	771.90	776.42	726.45	125,618
2023-09-01	787.05	796.00	772.30	783.98	728.38	138,237
2023-08-31	804.00	805.00	782.04	784.91	729.24	215,879
2023-08-30	810.90	815.00	796.50	804.26	747.22	107,879
2023-08-29	802.10	810.00	792.00	809.88	752.44	131,199
2023-08-25	780.00	793.60	779.40	789.90	733.88	77,493
2023-08-24	797.65	803.80	782.60	785.60	729.88	9,737
2023-08-23	787.05	796.60	785.70	790.58	734.51	72,292
2023-08-22	797.70	797.70	785.90	791.25	735.13	87,039
2023-08-21	776.90	792.20	775.00	788.49	732.57	171,569
2023-08-18	780.00	785.10	764.50	773.83	718.94	148,806
2023-08-17	800.50	803.40	780.40	785.26	729.56	233,142
2023-08-16	801.40	811.90	801.40	806.09	748.92	273,769
2023-08-15	816.30	816.30	801.00	802.81	745.87	98,799
2023-08-14	819.55	822.90	811.60	816.31	758.41	78,737
2023-08-11	835.05	836.40	817.00	828.68	769.91	78,266
2023-08-10	815.05	839.40	810.81	825.50	766.95	162,461
2023-08-09	818.00	820.30	806.70	809.13	751.74	56,453
2023-08-08	812.20	817.40	803.85	806.61	749.41	159,403
2023-08-07	821.05	822.70	811.10	818.63	760.57	85,428
2023-08-04	816.20	818.46	807.50	808.78	751.42	119,023
2023-08-03	806.90	817.40	804.00	811.20	753.67	255,521
2023-08-02	825.05	828.70	810.90	816.90	758.96	130,751
2023-08-01	843.75	845.90	822.84	842.90	783.12	115,319
2023-07-31	842.80	852.00	838.30	848.35	788.18	141,348
2023-07-28	843.05	844.80	824.10	839.72	780.16	163,153
2023-07-27	820.00	842.20	817.50	830.92	771.99	286,153
2023-07-26	832.10	832.10	804.60	812.35	754.74	310,177
2023-07-25	864.50	869.10	853.65	854.13	793.55	180,823
2023-07-24	862.20	865.40	847.10	854.46	793.86	166,164
2023-07-21	853.45	867.97	851.80	862.61	801.43	107,627
2023-07-20	840.80	854.60	840.80	853.33	792.81	162,665
2023-07-19	867.05	871.30	846.80	857.22	796.42	90,845
2023-07-18	859.55	869.18	851.00	859.25	798.31	73,237
2023-07-17	865.55	886.00	848.30	858.87	797.96	156,303
2023-07-14	872.00	892.70	871.20	891.68	828.44	88,461
2023-07-13	871.05	884.50	854.21	880.16	817.74	321,123
2023-07-12	850.00	867.50	848.80	865.40	804.02	103,757
2023-07-11	837.05	852.90	837.00	847.59	787.48	215,585
2023-07-10	821.55	833.20	820.30	823.23	764.85	249,299
2023-07-07	820.00	832.00	814.60	825.75	767.18	82,888
2023-07-06	838.00	838.38	814.90	818.65	760.59	291,409
2023-07-05	852.00	855.00	845.50	848.68	788.49	247,607
2023-07-04	856.70	863.20	854.20	856.83	796.06	45,550
2023-07-03	860.70	863.22	848.00	851.74	791.33	306,392
2023-06-30	860.00	864.70	851.20	859.03	798.11	151,890

← NewerPage 14 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.