LVMH Moet Hennessy Louis Vuitton SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	729.05	734.60	724.10	728.98	672.02	131,902
2023-01-04	711.30	738.07	711.30	728.28	671.37	250,885
2023-01-03	692.20	711.10	691.40	702.94	648.02	165,157
2022-12-30	696.60	696.60	676.70	684.12	630.67	118,336
2022-12-29	683.15	698.70	682.30	692.82	638.69	71,214
2022-12-28	693.05	694.70	685.90	686.74	633.08	130,808
2022-12-23	681.55	701.43	670.30	673.50	620.87	187,848
2022-12-22	691.35	695.60	681.40	684.10	630.65	212,327
2022-12-21	685.55	691.70	682.70	684.93	631.42	150,311
2022-12-20	680.20	683.40	676.10	681.07	627.85	1,161,947
2022-12-19	695.45	699.10	686.50	688.31	634.53	217,130
2022-12-16	697.05	701.78	684.70	693.24	639.08	653,471
2022-12-15	718.00	720.00	691.10	697.91	643.38	256,297
2022-12-14	729.30	729.30	718.80	727.25	670.43	630,948
2022-12-13	717.15	738.60	714.90	730.70	673.61	449,577
2022-12-12	713.85	718.90	711.80	716.21	660.25	425,178
2022-12-09	722.30	726.50	715.50	721.69	665.30	202,158
2022-12-08	711.70	721.60	711.70	716.40	660.42	498,128
2022-12-07	708.90	717.20	707.20	707.83	652.53	584,763
2022-12-06	714.50	714.70	708.60	712.10	656.46	594,609
2022-12-05	715.25	718.40	711.00	714.64	658.81	80,030
2022-12-02	716.00	722.30	708.30	715.16	659.28	332,861
2022-12-01	734.40	737.60	717.10	725.31	668.64	226,851
2022-11-30	706.60	737.30	706.60	737.23	675.01	546,641
2022-11-29	705.05	707.82	700.00	702.00	642.76	130,456
2022-11-28	694.10	701.10	690.79	694.46	635.86	2,338,801
2022-11-25	702.20	702.20	693.50	698.96	639.98	415,264
2022-11-24	698.80	704.00	697.40	701.55	642.35	642,138
2022-11-23	700.70	702.80	665.36	700.86	641.72	1,059,497
2022-11-22	691.45	699.30	687.60	698.04	639.14	995,243
2022-11-21	698.00	702.60	691.90	699.26	640.25	232,438
2022-11-18	699.65	705.50	694.30	699.10	640.11	248,592
2022-11-17	700.40	703.30	690.00	695.86	637.14	133,076
2022-11-16	700.70	705.80	693.10	698.58	639.63	361,354
2022-11-15	700.70	710.80	700.00	704.75	645.28	62,570
2022-11-14	703.75	706.82	698.60	701.14	641.97	153,652
2022-11-11	701.25	712.30	699.20	705.33	645.81	228,423
2022-11-10	653.05	687.50	648.00	681.50	623.99	295,304
2022-11-09	653.05	661.00	652.40	656.60	601.19	224,880
2022-11-08	653.15	659.70	648.10	656.18	600.80	114,290
2022-11-07	653.00	665.20	653.00	655.90	600.55	171,745
2022-11-04	637.10	671.80	637.10	669.95	613.42	350,062
2022-11-03	632.49	632.49	623.80	629.24	576.14	110,575
2022-11-02	655.65	660.40	634.70	647.45	592.82	114,436
2022-11-01	651.75	663.90	646.60	653.81	598.64	73,587
2022-10-31	649.40	649.40	638.30	640.54	586.48	90,802
2022-10-28	649.65	650.80	641.10	647.79	593.13	123,771
2022-10-27	659.75	663.30	651.80	656.19	600.82	136,940
2022-10-26	660.00	663.60	651.30	658.96	603.35	171,798
2022-10-25	640.20	658.50	637.50	656.92	601.49	279,295
2022-10-24	637.05	644.60	624.20	632.68	579.29	122,612
2022-10-21	629.05	636.80	616.87	631.13	577.87	107,422
2022-10-20	622.80	636.70	622.80	634.10	580.59	191,496
2022-10-19	635.05	641.00	624.95	633.13	579.70	76,066
2022-10-18	645.45	646.60	633.10	639.88	585.88	197,340
2022-10-17	625.05	641.80	614.50	628.49	575.46	363,553
2022-10-14	627.05	641.40	617.60	638.93	585.01	124,805
2022-10-13	624.06	624.06	595.60	617.59	565.48	126,164
2022-10-12	620.00	630.20	611.20	622.11	569.61	147,258
2022-10-11	604.30	613.50	602.00	609.19	557.79	123,714

← NewerPage 17 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.