LVMH Moet Hennessy Louis Vuitton SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	700.00	711.65	687.30	703.25	636.61	125,986
2022-01-19	679.05	704.70	673.00	687.53	622.38	173,025
2022-01-18	688.40	688.40	669.80	675.73	611.70	174,338
2022-01-17	675.05	687.20	668.40	680.89	616.37	377,543
2022-01-14	685.05	685.84	675.20	676.83	612.69	223,108
2022-01-13	704.50	704.80	686.00	701.53	635.05	100,052
2022-01-12	716.80	717.50	700.70	708.59	641.45	124,892
2022-01-11	718.60	722.05	704.30	710.00	642.72	130,827
2022-01-10	727.55	728.01	701.40	713.58	645.96	46,933
2022-01-07	727.65	729.10	710.80	717.60	649.60	69,809
2022-01-06	737.05	746.00	727.10	729.99	660.82	87,677
2022-01-05	744.10	758.50	730.84	730.84	661.59	65,492
2022-01-04	735.05	744.80	733.00	743.48	673.02	52,399
2021-12-31	724.30	730.90	724.30	726.72	657.86	8,869
2021-12-30	729.75	735.00	662.69	730.58	661.35	44,408
2021-12-29	725.70	733.30	725.70	728.56	659.52	31,799
2021-12-24	721.05	724.60	719.20	721.76	653.37	3,727
2021-12-23	715.05	722.53	710.40	715.00	647.25	45,394
2021-12-22	706.30	715.76	701.50	708.33	641.21	122,127
2021-12-21	710.00	711.10	696.70	701.53	635.05	77,065
2021-12-20	680.20	699.60	680.20	695.63	629.71	106,362
2021-12-17	707.05	715.80	680.00	699.51	633.22	280,143
2021-12-16	720.00	724.40	709.60	713.30	645.71	364,203
2021-12-15	714.90	714.90	701.60	711.96	644.49	66,892
2021-12-14	707.45	715.30	700.20	706.75	639.77	662,036
2021-12-13	714.00	718.00	705.90	711.32	643.91	62,475
2021-12-10	709.05	713.40	707.00	709.86	642.59	35,497
2021-12-09	714.70	721.00	708.80	712.38	644.88	52,650
2021-12-08	723.35	724.87	714.64	717.88	649.85	341,413
2021-12-07	701.35	725.07	701.10	725.06	656.35	61,156
2021-12-06	691.20	691.20	674.70	682.73	618.03	30,193
2021-12-03	700.20	700.20	680.36	688.28	623.06	94,791
2021-12-02	687.55	701.04	685.70	688.03	622.83	226,824
2021-12-01	700.80	700.80	678.70	697.60	631.50	52,876
2021-11-30	684.00	692.20	679.10	685.35	620.40	105,885
2021-11-29	703.15	713.40	450.00	707.90	638.10	76,948
2021-11-26	696.20	714.93	656.40	707.92	638.12	37,542
2021-11-25	732.00	738.30	730.60	734.81	662.36	128,094
2021-11-24	716.50	729.30	716.50	723.78	652.42	256,901
2021-11-23	720.00	729.10	710.60	719.91	648.93	98,103
2021-11-22	730.00	735.40	726.50	728.30	656.49	90,454
2021-11-19	732.00	741.40	724.40	728.33	656.52	124,402
2021-11-18	729.25	735.80	727.50	729.00	657.12	466,767
2021-11-17	725.05	729.90	722.30	725.55	654.01	468,213
2021-11-16	725.05	731.60	723.90	730.70	658.66	53,654
2021-11-15	716.10	724.30	716.10	720.90	649.82	137,275
2021-11-12	706.00	726.00	705.90	721.73	650.57	100,518
2021-11-11	694.50	705.50	694.50	703.99	634.58	42,579
2021-11-10	700.00	707.30	689.10	695.92	627.30	78,450
2021-11-09	701.75	712.00	699.00	704.69	635.21	74,009
2021-11-08	715.05	718.70	705.40	708.90	639.01	61,819
2021-11-05	693.05	711.10	689.90	701.32	632.17	64,606
2021-11-04	686.60	693.20	685.90	690.27	622.21	38,663
2021-11-03	684.80	688.10	680.40	683.03	615.68	72,734
2021-11-02	684.00	689.60	680.80	684.99	617.46	46,537
2021-11-01	680.00	685.30	674.80	679.59	612.59	44,220
2021-10-29	667.35	677.20	662.17	668.24	602.35	82,358
2021-10-28	669.05	672.10	661.50	669.90	603.85	88,492
2021-10-27	667.50	667.50	659.60	664.46	598.94	39,879
2021-10-26	667.40	667.40	656.80	662.87	597.51	84,815

← NewerPage 21 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.