LVMH Moet Hennessy Louis Vuitton SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	600.60	610.00	599.50	608.02	556.71	160,563
2022-07-13	609.75	614.20	594.70	609.39	557.97	85,821
2022-07-12	598.50	612.50	596.20	610.03	558.55	81,935
2022-07-11	593.05	605.90	585.40	598.40	547.90	81,796
2022-07-08	612.00	614.90	601.70	606.74	555.54	62,802
2022-07-07	603.20	616.00	603.20	607.60	556.33	196,572
2022-07-06	583.05	600.30	580.60	597.60	547.17	143,406
2022-07-05	590.20	591.30	567.90	579.28	530.39	120,007
2022-07-04	586.00	590.40	582.40	585.81	536.38	121,430
2022-07-01	577.05	587.70	571.40	582.97	533.78	72,841
2022-06-30	575.05	582.00	565.80	574.26	525.80	108,355
2022-06-29	581.05	592.30	577.80	587.40	537.84	77,259
2022-06-28	594.50	596.70	579.20	580.83	531.82	324,495
2022-06-27	598.00	603.00	578.20	589.45	539.71	333,299
2022-06-24	570.20	589.70	566.00	571.90	523.64	203,004
2022-06-23	546.90	569.10	545.30	564.23	516.62	215,786
2022-06-22	547.05	555.10	539.40	548.58	502.29	1,151,142
2022-06-21	545.80	562.30	545.80	553.10	506.42	110,807
2022-06-20	543.65	550.30	537.30	542.48	496.70	184,137
2022-06-17	545.15	553.50	541.40	544.90	498.92	1,087,107
2022-06-16	548.10	548.10	535.10	539.48	493.96	923,609
2022-06-15	551.75	555.00	542.70	551.21	504.70	93,490
2022-06-14	555.80	555.80	540.90	544.70	498.74	308,694
2022-06-13	564.10	564.10	549.50	553.66	506.94	205,338
2022-06-10	580.00	584.00	571.50	575.26	526.72	307,572
2022-06-09	589.25	601.20	584.00	589.27	539.54	248,609
2022-06-08	614.00	614.00	597.40	602.18	551.37	366,574
2022-06-07	610.20	613.17	570.47	570.47	522.33	228,874
2022-06-06	615.05	620.90	612.60	613.76	561.97	142,947
2022-06-01	600.00	612.50	595.90	610.24	558.75	809,809
2022-05-31	607.85	608.70	595.90	597.29	546.89	179,880
2022-05-30	602.02	616.50	602.02	610.98	559.42	485,276
2022-05-27	578.90	594.30	576.20	591.40	541.49	322,794
2022-05-26	551.20	593.50	551.20	557.33	510.30	136,974
2022-05-25	557.00	557.00	537.50	544.69	498.73	135,961
2022-05-24	550.00	559.00	544.50	548.18	501.93	184,232
2022-05-23	556.30	564.90	549.90	557.36	510.33	348,658
2022-05-20	569.10	569.10	551.00	556.41	509.45	141,750
2022-05-19	571.25	577.34	560.20	564.82	517.16	334,769
2022-05-18	596.00	596.00	576.70	585.20	535.82	205,903
2022-05-17	581.05	594.50	579.20	588.92	539.22	102,049
2022-05-16	579.05	581.30	572.40	575.69	527.11	123,256
2022-05-13	570.80	581.30	564.50	571.64	523.40	151,158
2022-05-12	555.55	567.70	543.30	555.98	509.06	374,118
2022-05-11	556.00	574.39	550.92	567.35	519.47	269,201
2022-05-10	550.00	560.00	545.20	550.83	504.34	186,018
2022-05-09	556.00	564.00	542.52	551.59	505.04	223,550
2022-05-06	584.00	594.42	554.60	565.09	517.41	1,154,380
2022-05-05	610.70	610.70	572.40	584.79	535.44	293,947
2022-05-04	602.00	606.64	593.26	594.80	544.61	941,026
2022-05-03	614.00	618.40	596.60	604.19	553.21	122,542
2022-04-29	622.00	631.70	618.30	624.62	571.91	317,145
2022-04-28	628.00	628.50	607.90	617.29	565.20	280,202
2022-04-27	603.60	621.90	603.60	615.93	563.95	162,841
2022-04-26	622.10	622.10	606.90	618.94	566.71	172,522
2022-04-25	629.05	639.60	608.90	617.80	559.26	142,043
2022-04-22	636.80	649.80	636.10	640.51	579.81	228,873
2022-04-21	640.00	658.40	636.80	648.99	587.49	462,356
2022-04-20	630.50	643.90	627.50	641.30	580.53	848,132
2022-04-19	639.90	639.90	625.00	634.82	574.67	107,512

← NewerPage 19 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.