LVMH Moet Hennessy Louis Vuitton SE historical data
| 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 |
← NewerPage 3 of 3 · 128 trading days
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.