LVMH Moet Hennessy Louis Vuitton SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	473.00	478.25	463.30	471.58	471.58	122,310
2026-07-29	474.00	486.00	465.35	466.53	466.53	31,135
2026-07-28	469.00	481.15	451.90	470.30	470.30	199,918
2026-07-27	468.78	469.20	462.75	466.20	466.20	245,671
2026-07-24	453.53	461.70	449.50	461.05	461.05	64,780
2026-07-23	471.00	471.35	453.25	453.85	453.85	42,703
2026-07-22	476.00	479.45	470.80	476.48	476.48	294,112
2026-07-21	482.00	493.75	476.68	485.10	485.10	25,043
2026-07-20	490.13	494.50	484.35	491.00	491.00	343,414
2026-07-17	498.98	502.50	491.35	493.60	493.60	19,065
2026-07-16	491.00	510.00	491.00	501.15	501.15	69,603
2026-07-15	500.00	500.90	481.40	493.15	493.15	48,683
2026-07-14	486.05	486.05	475.35	484.05	484.05	151,033
2026-07-13	486.00	494.20	486.00	491.10	491.10	10,442
2026-07-10	488.70	507.30	483.40	488.15	488.15	300,044
2026-07-09	484.98	493.65	484.85	493.40	493.40	6,283
2026-07-08	491.55	503.50	480.25	484.53	484.53	124,839
2026-07-07	494.65	501.90	494.65	496.55	496.55	209,594
2026-07-06	495.65	503.70	489.25	490.20	490.20	117,509
2026-07-03	494.00	512.80	488.10	495.03	495.03	18,356
2026-07-02	480.00	502.10	470.00	497.53	497.53	13,782
2026-07-01	481.38	483.00	471.50	482.28	482.28	103,925
2026-06-30	490.10	491.60	478.75	484.10	484.10	123,571
2026-06-29	494.13	497.40	488.40	493.30	493.30	157,331
2026-06-26	492.98	503.00	483.65	494.58	494.58	145,704
2026-06-25	492.00	499.82	487.45	493.30	493.30	27,199
2026-06-24	494.98	497.95	482.05	493.60	493.60	731,934
2026-06-23	480.60	484.90	470.00	483.70	483.70	360,553
2026-06-22	500.00	501.40	481.35	499.20	499.20	540,663
2026-06-19	511.08	516.30	499.25	502.63	502.63	225,527
2026-06-18	506.00	517.25	505.07	517.25	517.25	139,187
2026-06-17	521.38	526.50	509.20	510.45	510.45	214,785
2026-06-16	512.58	523.70	509.90	520.30	520.30	219,502
2026-06-15	537.05	537.20	512.55	512.60	512.60	113,826
2026-06-12	512.00	521.10	501.40	510.95	510.95	256,451
2026-06-11	486.00	508.30	484.45	493.25	493.25	84,049
2026-06-10	496.98	497.75	485.55	489.60	489.60	171,900
2026-06-09	480.00	496.10	470.90	491.25	491.25	119,952
2026-06-08	470.65	486.70	470.65	482.45	482.45	792,502
2026-06-05	474.70	484.90	474.70	478.83	478.83	23,394
2026-06-04	460.53	479.95	454.55	471.70	471.70	62,548
2026-06-03	475.25	475.25	460.85	462.58	462.58	50,427
2026-06-02	476.98	479.70	463.20	474.30	474.30	559,405
2026-06-01	473.00	485.40	465.60	469.80	469.80	34,686
2026-05-29	486.30	497.95	473.05	481.25	481.25	160,653
2026-05-28	480.00	486.55	473.95	481.63	481.63	214,902
2026-05-27	473.55	493.20	473.55	484.68	484.68	648,317
2026-05-26	476.20	477.45	469.20	470.75	470.75	556,008
2026-05-22	482.20	490.05	470.00	472.13	472.13	120,506
2026-05-21	472.00	480.65	468.80	474.45	474.45	330,184
2026-05-20	466.00	479.05	459.00	473.95	473.95	405,675
2026-05-19	456.25	465.90	454.60	461.50	461.50	374,909
2026-05-18	445.63	461.20	437.30	456.25	456.25	496,011
2026-05-15	456.10	459.85	452.95	453.78	453.78	457,760
2026-05-14	460.00	462.40	453.85	460.78	460.78	29,098
2026-05-13	450.68	454.40	444.85	453.15	453.15	541,345
2026-05-12	455.00	460.40	450.00	452.67	452.67	96,207
2026-05-11	471.45	485.45	450.00	470.35	470.35	372,855
2026-05-08	474.00	483.40	465.00	471.83	471.83	1,656,925
2026-05-07	478.50	493.35	476.75	478.28	478.28	487,872

← NewerPage 2 of 5 · 254 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.