LVMH Moet Hennessy Louis Vuitton SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	534.90	538.60	527.30	536.20	527.59	93,027
2026-02-05	538.10	543.00	532.00	535.00	526.41	40,588
2026-02-04	531.05	537.40	523.55	535.90	527.30	35,694
2026-02-03	543.35	543.40	523.00	543.40	534.68	524,859
2026-02-02	546.90	549.00	532.70	541.90	533.20	124,550
2026-01-30	547.05	551.20	542.00	547.65	538.86	19,185
2026-01-29	542.80	551.40	540.70	543.20	534.48	407,841
2026-01-28	567.10	567.10	535.40	556.00	547.07	738,998
2026-01-27	585.85	593.30	571.70	580.31	571.00	86,530
2026-01-26	589.55	593.50	585.30	590.00	580.53	111,997
2026-01-23	593.05	596.50	586.60	591.40	581.91	14,766
2026-01-22	598.00	598.00	590.00	593.28	583.76	764,708
2026-01-21	575.20	587.00	575.20	585.50	576.10	42,426
2026-01-20	575.75	580.10	564.20	570.00	560.85	199,682
2026-01-19	588.50	590.20	580.00	582.80	573.44	83,908
2026-01-16	625.05	627.30	602.40	617.17	607.26	326,713
2026-01-15	642.60	657.00	622.60	629.00	618.90	108,240
2026-01-14	640.00	651.90	635.60	637.50	627.27	50,994
2026-01-13	644.00	657.00	630.00	646.80	636.42	7,742
2026-01-12	652.50	654.00	643.60	648.70	638.29	356,168
2026-01-09	635.10	654.20	635.10	650.40	639.96	47,982
2026-01-08	624.00	637.00	622.30	634.50	624.31	90,450
2026-01-07	642.50	644.90	619.50	631.30	621.16	55,081
2026-01-06	638.70	646.90	631.70	644.40	634.05	58,331
2026-01-05	642.60	649.10	635.70	641.40	631.10	277,256
2026-01-02	640.00	646.10	622.70	641.50	631.20	12,403
2025-12-31	635.10	645.00	635.10	643.00	632.68	2,413
2025-12-30	631.45	641.40	624.50	638.28	628.03	3,112
2025-12-29	632.50	635.50	629.30	633.00	622.84	54,074
2025-12-24	632.30	634.80	629.10	634.80	624.61	1,830
2025-12-23	627.65	639.60	611.20	628.30	618.21	213,123
2025-12-22	630.00	634.80	625.70	628.20	618.11	85,526
2025-12-19	628.00	640.00	621.40	631.70	621.56	446,091
2025-12-18	629.55	654.90	611.80	629.90	619.79	188,822
2025-12-17	635.05	636.00	624.60	631.80	621.66	295,525
2025-12-16	622.10	637.90	622.10	622.69	612.70	1,313,448
2025-12-15	626.40	636.60	625.00	627.60	617.52	121,492
2025-12-12	625.25	632.10	620.10	624.50	614.47	163,552
2025-12-11	625.05	630.70	618.80	621.16	611.19	353,312
2025-12-10	615.05	624.40	597.40	618.80	608.87	304,489
2025-12-09	622.50	624.00	614.80	616.70	606.80	167,958
2025-12-08	622.50	626.90	619.00	625.20	615.16	398,890
2025-12-05	630.70	631.20	621.90	626.50	616.44	6,869
2025-12-04	634.70	634.70	630.90	633.20	623.03	202,127
2025-12-03	631.35	655.00	624.80	630.30	620.18	17,427
2025-12-02	638.00	646.80	632.20	636.20	625.99	52,267
2025-12-01	634.60	646.30	632.70	640.50	624.81	271,348
2025-11-28	628.00	637.20	627.80	635.50	619.93	87,354
2025-11-27	625.35	628.80	621.90	625.40	610.08	808,909
2025-11-26	623.05	628.00	617.90	624.92	609.61	503,948
2025-11-25	621.15	623.60	613.80	619.20	604.03	313,076
2025-11-24	630.30	630.90	620.70	622.40	607.15	1,193,891
2025-11-21	611.05	622.40	594.40	618.90	603.74	1,049,756
2025-11-20	615.05	626.80	612.00	621.50	606.27	29,628
2025-11-19	608.60	626.10	602.80	611.60	596.61	91,688
2025-11-18	614.00	618.40	605.50	611.30	596.32	21,275
2025-11-17	631.35	637.40	620.30	625.00	609.69	273,686
2025-11-14	633.05	643.80	628.55	637.00	621.39	71,791
2025-11-13	650.00	654.50	635.90	636.80	621.20	477,562
2025-11-12	637.05	650.30	635.60	646.00	630.17	317,462

← NewerPage 4 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.