LVMH Moet Hennessy Louis Vuitton SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	611.05	617.20	600.30	607.19	555.95	155,527
2022-10-07	635.30	635.30	616.60	621.01	568.60	73,200
2022-10-06	640.20	642.60	630.40	635.78	582.13	50,970
2022-10-05	645.05	652.30	632.80	637.55	583.75	111,444
2022-10-04	620.60	647.60	611.30	646.80	592.22	325,451
2022-10-03	604.00	610.10	594.90	604.70	553.67	240,982
2022-09-30	598.10	613.40	598.10	604.83	553.79	81,820
2022-09-29	609.05	612.50	598.60	605.66	554.55	162,524
2022-09-28	601.05	614.10	595.64	602.70	551.84	181,197
2022-09-27	611.55	624.40	604.00	615.48	563.54	190,860
2022-09-26	601.50	620.90	601.50	606.80	555.59	318,927
2022-09-23	625.85	629.30	603.15	611.01	559.45	186,535
2022-09-22	632.80	640.40	624.00	628.36	575.33	226,073
2022-09-21	631.25	643.66	621.70	640.30	586.27	292,606
2022-09-20	647.05	651.40	630.40	634.13	580.62	1,201,283
2022-09-16	635.05	641.80	630.20	637.04	583.28	477,382
2022-09-15	655.05	657.80	638.10	650.24	595.37	147,585
2022-09-14	645.35	656.40	645.30	653.41	598.27	215,748
2022-09-13	664.00	668.70	650.80	656.30	600.92	119,252
2022-09-12	649.50	661.80	649.50	658.49	602.93	346,998
2022-09-09	642.40	654.30	642.40	652.32	597.27	216,236
2022-09-08	645.80	645.80	630.90	637.30	583.52	112,589
2022-09-07	631.20	643.80	631.20	638.64	584.75	59,067
2022-09-06	634.90	641.70	629.30	638.58	584.69	2,116,195
2022-09-05	628.40	635.50	626.70	631.58	578.29	205,927
2022-09-02	635.05	646.50	630.10	636.01	582.34	320,903
2022-09-01	637.70	637.70	625.80	632.80	579.40	187,586
2022-08-31	665.70	665.70	635.06	657.13	601.67	220,235
2022-08-30	666.00	676.12	656.00	662.75	606.82	186,799
2022-08-26	690.00	690.90	664.70	674.89	617.94	384,359
2022-08-25	692.00	692.90	682.00	687.89	629.84	208,016
2022-08-24	674.20	688.30	674.20	684.49	626.73	112,714
2022-08-23	675.60	685.90	675.60	681.22	623.74	113,440
2022-08-22	693.05	693.50	679.40	684.66	626.88	132,796
2022-08-19	700.00	708.10	695.70	699.84	640.78	100,699
2022-08-18	700.50	708.20	699.70	705.77	646.21	73,079
2022-08-17	697.70	707.60	697.70	703.93	644.53	69,268
2022-08-16	699.45	699.50	692.50	696.10	637.36	117,373
2022-08-15	695.05	699.57	692.50	697.40	638.55	131,218
2022-08-12	693.35	697.50	689.10	694.09	635.52	80,899
2022-08-11	692.00	697.60	686.90	693.60	635.07	649,547
2022-08-10	676.30	692.10	673.00	682.18	624.61	45,137
2022-08-09	686.00	690.65	678.20	680.22	622.82	148,058
2022-08-08	686.50	694.80	685.20	689.28	631.11	63,260
2022-08-05	693.05	698.70	678.00	683.11	625.47	109,929
2022-08-04	688.00	694.00	682.17	692.06	633.66	435,820
2022-08-03	675.40	685.60	675.40	678.20	620.97	195,578
2022-08-02	681.05	688.30	671.20	676.38	619.30	252,692
2022-08-01	673.05	688.30	668.20	685.42	627.58	72,894
2022-07-29	666.80	680.10	666.80	674.00	617.12	192,340
2022-07-28	645.05	663.10	641.00	652.43	597.37	164,725
2022-07-27	637.70	637.70	608.10	635.78	582.13	409,328
2022-07-26	638.01	638.01	613.80	625.04	572.30	105,685
2022-07-25	633.15	643.00	630.60	637.85	584.02	110,915
2022-07-22	630.40	640.70	629.20	635.74	582.09	50,941
2022-07-21	620.00	649.93	620.00	631.77	578.46	175,805
2022-07-20	633.45	635.40	623.70	629.04	575.96	609,712
2022-07-19	609.05	630.70	603.90	625.88	573.06	64,177
2022-07-18	608.60	618.80	608.30	614.14	562.31	74,551
2022-07-15	608.80	608.80	588.80	608.40	557.06	125,879

← NewerPage 18 of 22 · 1,268 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.