LVMH Moet Hennessy Louis Vuitton SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	451.20	479.90	449.00	474.98	474.98	45,426
2026-05-05	441.25	453.10	441.25	450.95	450.95	624,358
2026-05-01	449.13	449.13	449.13	449.13	449.13	0
2026-04-30	445.00	451.80	440.00	449.13	449.13	2,442,650
2026-04-29	452.53	457.60	445.00	447.30	447.30	2,179,527
2026-04-28	464.55	464.55	454.72	457.98	457.98	267,350
2026-04-27	474.00	474.25	466.45	467.13	459.63	76,973
2026-04-24	470.05	474.85	464.30	469.85	462.31	449,749
2026-04-23	470.15	477.60	468.20	470.00	462.45	235,321
2026-04-22	482.98	488.75	473.70	483.75	475.98	398,519
2026-04-21	490.98	505.90	485.97	490.40	482.53	1,759,060
2026-04-20	488.90	492.60	484.50	490.50	482.63	382,202
2026-04-17	485.75	503.70	483.50	497.35	489.37	214,627
2026-04-16	482.05	489.95	482.05	484.05	476.28	248,365
2026-04-15	478.98	483.45	468.05	481.90	474.16	207,326
2026-04-14	474.53	487.35	466.75	476.00	468.36	351,728
2026-04-13	476.58	481.75	473.00	481.35	473.62	133,476
2026-04-10	487.25	492.80	483.30	483.30	475.54	480,520
2026-04-09	491.75	507.90	475.80	493.05	485.13	625,979
2026-04-08	494.80	505.40	472.25	500.00	491.97	194,035
2026-04-07	475.00	481.65	464.75	466.85	459.35	140,644
2026-04-02	467.45	477.50	458.30	469.60	462.06	34,818
2026-04-01	472.00	478.45	465.55	477.20	469.54	724,161
2026-03-31	462.10	466.95	459.40	463.10	455.67	16,940
2026-03-30	455.73	463.65	454.65	463.65	456.21	69,143
2026-03-27	457.00	459.75	453.25	455.75	448.43	124,795
2026-03-26	450.00	465.90	438.40	458.30	450.94	149,097
2026-03-25	465.00	468.00	452.65	462.35	454.93	216,031
2026-03-24	470.40	483.15	456.85	466.60	459.11	217,497
2026-03-23	451.05	480.70	451.00	451.00	443.76	176,493
2026-03-20	464.00	468.75	453.73	457.95	450.60	122,838
2026-03-19	461.53	465.00	458.90	463.45	456.01	161,700
2026-03-18	475.00	483.00	464.60	468.55	461.03	82,195
2026-03-17	484.98	494.10	470.90	472.25	464.67	157,304
2026-03-16	476.68	480.65	468.05	478.98	471.29	150,908
2026-03-13	490.00	493.10	470.70	473.70	466.09	127,980
2026-03-12	494.98	497.45	490.50	494.60	486.66	125,318
2026-03-11	500.00	504.60	497.75	500.30	492.27	315,427
2026-03-10	505.55	512.30	498.75	504.10	496.01	126,859
2026-03-09	492.03	500.20	488.00	497.70	489.71	59,726
2026-03-06	510.40	519.50	496.85	509.90	501.71	55,142
2026-03-05	500.00	510.30	498.00	508.50	500.34	100,654
2026-03-04	509.90	509.90	498.90	507.40	499.25	46,225
2026-03-03	510.00	513.60	496.60	502.20	494.14	396,467
2026-03-02	510.00	528.80	510.00	520.76	512.40	56,665
2026-02-27	549.05	550.00	538.80	544.10	535.36	222,375
2026-02-26	548.60	558.65	548.60	551.60	542.74	81,258
2026-02-25	568.20	568.20	549.30	553.00	544.12	23,838
2026-02-24	554.00	569.00	460.06	561.60	552.58	221,993
2026-02-23	560.00	569.50	537.00	558.00	549.04	198,353
2026-02-20	546.80	559.00	540.80	554.42	545.52	150,187
2026-02-19	529.05	533.60	523.50	529.10	520.61	365,519
2026-02-18	528.40	534.50	518.50	529.00	520.51	177,871
2026-02-17	514.50	529.00	505.90	527.70	519.23	46,400
2026-02-16	522.00	527.70	502.20	519.11	510.77	1,261,867
2026-02-13	524.00	525.00	512.00	515.00	506.73	329,763
2026-02-12	532.20	546.70	524.30	524.95	516.52	173,336
2026-02-11	537.05	538.20	525.10	527.91	519.43	184,805
2026-02-10	535.05	552.80	527.20	538.90	530.25	258,534
2026-02-09	535.55	539.80	532.40	536.10	527.49	216,992

← NewerPage 3 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.