LVMH Moet Hennessy Louis Vuitton SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	850.40	864.80	848.10	853.70	793.15	116,135
2023-06-28	850.00	850.90	841.30	848.62	788.43	189,491
2023-06-27	839.05	848.20	833.50	838.27	778.82	305,964
2023-06-26	835.05	839.50	827.10	832.53	773.49	127,633
2023-06-23	834.30	838.20	825.30	830.95	772.01	165,609
2023-06-22	833.05	846.10	824.30	832.90	773.83	186,487
2023-06-21	842.80	847.10	833.90	838.13	778.69	464,222
2023-06-20	848.00	854.30	843.80	846.78	786.72	106,716
2023-06-19	865.90	865.90	852.40	857.76	796.92	109,688
2023-06-16	850.00	872.40	846.00	868.79	807.17	469,637
2023-06-15	851.05	851.70	838.70	842.95	783.17	93,451
2023-06-14	853.30	853.30	841.90	850.00	789.72	178,914
2023-06-13	845.05	850.00	834.80	841.97	782.25	231,686
2023-06-12	829.45	839.20	828.00	836.85	777.50	159,347
2023-06-09	823.50	823.50	814.40	819.62	761.49	237,118
2023-06-08	804.80	821.80	804.70	818.16	760.14	108,544
2023-06-07	812.30	817.50	807.10	813.97	756.24	195,914
2023-06-06	811.85	817.20	809.90	812.51	754.88	251,338
2023-06-05	830.00	830.90	813.50	817.26	759.30	115,482
2023-06-02	816.00	836.30	802.30	823.50	765.10	381,226
2023-06-01	818.00	821.80	799.83	808.64	751.29	185,357
2023-05-31	820.00	836.00	807.70	815.54	757.70	444,680
2023-05-30	841.05	848.70	835.50	845.51	785.54	339,160
2023-05-26	832.00	848.37	826.50	838.89	779.40	504,348
2023-05-25	819.05	826.40	812.30	819.80	761.66	279,615
2023-05-24	826.10	826.50	813.90	816.11	758.23	434,249
2023-05-23	874.60	874.60	833.90	844.23	784.35	718,279
2023-05-22	882.10	882.10	877.00	879.47	817.10	80,925
2023-05-19	874.13	881.60	874.13	877.43	815.20	421,535
2023-05-18	879.60	879.60	868.70	871.65	809.83	106,257
2023-05-17	873.05	877.30	866.50	873.09	811.17	389,682
2023-05-16	878.30	878.30	873.10	874.24	812.24	365,687
2023-05-15	894.40	894.40	877.20	886.70	823.82	86,616
2023-05-12	894.50	902.80	879.30	885.53	822.73	561,509
2023-05-11	877.05	890.20	871.66	872.30	810.43	141,355
2023-05-10	877.45	880.80	869.20	873.60	811.64	199,312
2023-05-09	886.10	886.10	874.20	879.71	817.32	332,170
2023-05-05	880.60	880.70	868.60	875.13	813.07	217,661
2023-05-04	873.05	879.50	870.20	874.80	812.76	138,246
2023-05-03	870.00	886.40	870.00	879.38	817.01	118,980
2023-05-02	874.90	877.50	865.30	868.05	806.48	382,824
2023-04-28	879.65	881.20	861.90	867.20	805.69	128,658
2023-04-27	873.65	890.30	873.00	878.13	815.85	84,442
2023-04-26	880.00	883.80	865.80	875.53	813.44	188,699
2023-04-25	890.00	894.30	884.10	888.50	825.49	213,616
2023-04-24	892.10	904.60	891.50	901.84	831.37	201,085
2023-04-21	899.45	901.14	889.30	895.60	825.62	223,525
2023-04-20	883.05	896.68	880.50	896.68	826.62	131,068
2023-04-19	880.00	889.50	875.40	883.55	814.51	573,200
2023-04-18	878.80	887.00	821.90	877.57	809.00	1,703,661
2023-04-17	892.80	894.10	870.00	874.46	806.14	168,661
2023-04-14	892.70	895.00	886.70	892.98	823.21	226,757
2023-04-13	860.00	884.60	860.00	873.88	805.60	271,646
2023-04-12	843.15	846.20	832.10	836.53	771.17	314,783
2023-04-11	835.05	847.70	831.50	840.47	774.80	340,252
2023-04-06	840.80	842.80	826.70	831.55	766.58	226,854
2023-04-05	842.40	855.11	842.40	842.58	776.75	297,780
2023-04-04	845.45	852.00	840.40	850.83	784.35	168,208
2023-04-03	844.10	845.10	840.00	841.00	775.29	334,660
2023-03-31	830.60	848.00	828.20	844.64	778.64	178,676

← NewerPage 15 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.