LVMH Moet Hennessy Louis Vuitton SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	639.05	642.30	631.70	640.64	579.94	378,490
2022-04-13	642.50	642.50	616.10	627.84	568.34	423,830
2022-04-12	615.05	639.20	607.40	620.19	561.42	331,266
2022-04-11	623.75	627.90	616.70	620.16	561.39	131,047
2022-04-08	630.70	635.90	622.00	631.22	571.41	119,201
2022-04-07	641.35	645.30	623.60	639.78	579.15	578,658
2022-04-06	650.00	658.65	631.70	636.10	575.83	161,364
2022-04-05	667.30	667.30	654.50	659.56	597.06	222,046
2022-04-04	646.40	664.40	646.40	662.28	599.52	89,122
2022-04-01	652.20	658.22	642.20	650.26	588.64	133,501
2022-03-31	667.50	667.50	647.80	656.96	594.71	85,389
2022-03-30	668.00	681.24	655.25	658.57	596.16	81,492
2022-03-29	647.55	675.10	645.80	651.99	590.20	145,352
2022-03-28	624.70	646.55	624.70	629.87	570.18	263,866
2022-03-25	624.70	640.30	624.30	626.80	567.41	94,920
2022-03-24	635.45	639.10	619.70	625.02	565.80	104,453
2022-03-23	646.10	646.10	622.30	624.30	565.14	64,752
2022-03-22	643.45	646.30	630.20	645.66	584.48	58,674
2022-03-21	638.00	641.90	630.40	636.04	575.76	63,712
2022-03-18	641.50	641.50	622.00	637.44	577.04	202,623
2022-03-17	637.70	637.70	624.20	628.94	569.34	329,556
2022-03-16	606.00	642.60	602.90	628.90	569.31	179,889
2022-03-15	591.05	593.10	555.15	586.14	530.60	262,930
2022-03-14	596.20	604.50	582.00	601.43	544.43	197,779
2022-03-11	593.05	626.60	587.80	594.90	538.53	98,054
2022-03-10	603.30	603.30	576.70	587.37	531.71	287,746
2022-03-09	580.00	602.60	563.00	598.47	541.76	281,246
2022-03-08	555.05	582.10	550.00	559.19	506.21	139,861
2022-03-07	553.65	585.40	544.20	565.47	511.89	196,256
2022-03-04	605.35	609.40	577.73	587.05	531.42	382,181
2022-03-03	631.05	641.20	614.50	622.60	563.60	161,067
2022-03-02	622.80	645.90	619.00	643.47	582.49	70,632
2022-03-01	659.05	659.90	555.15	641.65	580.85	112,967
2022-02-28	652.60	664.40	637.00	659.80	597.28	58,391
2022-02-25	636.80	666.60	636.80	666.60	603.43	209,314
2022-02-24	630.00	648.80	625.30	635.08	574.90	186,470
2022-02-23	676.30	684.45	665.80	678.11	613.85	68,117
2022-02-22	650.00	677.60	649.00	671.10	607.51	47,782
2022-02-21	696.10	696.10	668.60	676.54	612.43	27,270
2022-02-18	690.00	694.50	677.80	689.83	624.46	79,228
2022-02-17	696.20	697.71	676.10	684.15	619.32	40,699
2022-02-16	700.00	700.50	680.80	689.17	623.86	111,860
2022-02-15	667.50	695.39	667.50	667.50	604.25	317,785
2022-02-14	674.50	674.50	653.30	662.66	599.86	136,610
2022-02-11	695.05	703.00	684.40	693.28	627.58	70,763
2022-02-10	716.80	717.50	698.20	706.48	639.54	99,229
2022-02-09	713.05	720.50	711.80	716.30	648.43	181,595
2022-02-08	711.05	723.50	703.40	706.21	639.29	99,082
2022-02-07	717.05	719.00	703.50	710.57	643.24	49,749
2022-02-04	713.30	713.30	699.60	707.23	640.21	62,119
2022-02-03	732.30	732.30	709.20	726.31	657.49	114,213
2022-02-02	730.80	738.50	727.23	729.67	660.52	48,929
2022-02-01	721.05	733.35	718.80	726.16	657.35	146,868
2022-01-31	730.00	730.00	704.20	718.40	650.33	151,037
2022-01-28	728.00	733.70	687.30	712.29	644.79	156,053
2022-01-27	675.35	694.14	668.70	686.27	621.24	153,681
2022-01-26	673.65	687.80	667.00	674.36	610.46	122,416
2022-01-25	663.05	678.80	661.90	667.00	603.79	98,051
2022-01-24	691.05	699.60	662.74	684.09	619.27	90,749
2022-01-21	693.55	702.10	688.86	695.61	629.69	81,983

← NewerPage 20 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.