LVMH Moet Hennessy Louis Vuitton SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 621.20 | 639.10 | 621.20 | 632.90 | 617.39 | 187,628 |
| 2025-11-10 | 616.10 | 620.70 | 611.20 | 618.48 | 603.33 | 270,749 |
| 2025-11-07 | 602.70 | 618.10 | 592.70 | 603.20 | 588.42 | 55,924 |
| 2025-11-06 | 609.15 | 616.90 | 598.50 | 608.24 | 593.33 | 24,748 |
| 2025-11-05 | 598.20 | 617.50 | 591.10 | 613.29 | 598.26 | 111,941 |
| 2025-11-04 | 610.00 | 612.50 | 602.00 | 609.51 | 594.57 | 10,849 |
| 2025-11-03 | 612.70 | 628.00 | 609.50 | 612.70 | 597.69 | 138,023 |
| 2025-10-31 | 607.25 | 613.50 | 605.60 | 612.10 | 597.10 | 60,521 |
| 2025-10-30 | 618.70 | 618.70 | 605.10 | 610.10 | 595.15 | 28,269 |
| 2025-10-29 | 610.40 | 619.70 | 610.00 | 616.80 | 601.69 | 59,459 |
| 2025-10-28 | 606.50 | 617.00 | 606.50 | 606.60 | 591.74 | 41,793 |
| 2025-10-27 | 615.05 | 616.30 | 595.90 | 611.80 | 596.81 | 95,508 |
| 2025-10-24 | 624.20 | 624.20 | 609.00 | 613.00 | 597.98 | 119,833 |
← NewerPage 5 of 5 · 253 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.