LVMH Moet Hennessy Louis Vuitton SE historical data

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

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
2025-10-23	620.60	631.70	620.40	620.80	605.59	276,106
2025-10-22	613.75	623.20	607.00	618.86	603.70	97,865
2025-10-21	614.90	619.60	539.42	616.80	601.69	57,974
2025-10-20	606.00	614.10	590.10	613.60	598.56	251,564
2025-10-17	597.05	607.90	588.50	597.00	582.37	346,861
2025-10-16	591.55	611.00	585.80	598.70	584.03	696,488
2025-10-15	617.20	617.20	562.10	596.00	581.40	307,762
2025-10-14	535.05	537.70	519.20	532.20	519.16	149,727
2025-10-13	548.00	557.10	533.80	540.00	526.77	248,765
2025-10-10	560.50	567.50	466.29	545.70	532.33	280,437
2025-10-09	584.20	588.90	551.00	559.50	545.79	535,412
2025-10-08	557.65	576.80	551.00	568.00	554.08	1,109,499
2025-10-07	545.85	563.00	545.10	562.00	548.23	59,065
2025-10-06	550.10	551.80	452.41	540.20	526.96	250,095
2025-10-03	543.35	553.10	535.10	553.10	539.55	299,305
2025-10-02	533.10	544.50	533.10	542.90	529.60	709,256
2025-10-01	522.68	529.80	521.70	524.00	511.16	83,048
2025-09-30	522.30	524.20	516.50	520.50	507.75	240,058
2025-09-29	520.00	525.60	514.30	523.32	510.49	93,014
2025-09-26	508.00	520.40	500.00	514.00	501.41	64,938
2025-09-25	508.58	514.10	504.80	508.87	496.40	62,189
2025-09-24	522.00	523.00	507.80	509.10	496.63	107,293
2025-09-23	509.55	530.10	496.95	523.20	510.38	21,149
2025-09-22	510.00	512.90	502.70	507.00	494.58	382,738
2025-09-19	514.58	521.70	510.47	510.60	498.09	292,047
2025-09-18	510.00	525.30	509.30	521.56	508.78	348,106
2025-09-17	506.88	512.10	503.80	509.19	496.72	145,754
2025-09-16	504.88	516.10	500.10	507.90	495.45	972,856
2025-09-15	493.08	506.20	492.15	504.20	491.85	478,515
2025-09-12	486.13	500.70	483.00	492.00	479.94	402,904
2025-09-11	488.33	492.85	483.60	487.00	475.07	86,751
2025-09-10	491.08	497.73	486.55	489.75	477.75	20,729
2025-09-09	495.25	503.50	487.85	491.71	479.66	27,526
2025-09-08	498.50	499.25	492.90	496.15	483.99	131,677
2025-09-05	500.00	503.00	490.80	493.65	481.56	17,121
2025-09-04	520.98	529.80	438.76	501.04	488.76	73,690
2025-09-03	519.53	524.80	516.60	520.58	507.82	1,011,533
2025-09-02	511.80	523.50	511.80	513.00	500.43	351,802
2025-09-01	506.98	508.90	501.90	503.70	491.36	29,423
2025-08-29	510.10	515.70	414.66	504.10	491.75	238,598
2025-08-28	504.00	525.20	416.45	513.10	500.53	89,837
2025-08-27	484.98	507.10	477.30	502.00	489.70	75,866
2025-08-26	482.98	495.30	482.60	483.10	471.26	595,348
2025-08-22	481.45	498.60	480.75	495.10	482.97	8,810
2025-08-21	493.60	493.60	482.55	485.50	473.60	41,774
2025-08-20	488.10	498.80	484.75	493.55	481.46	235,381
2025-08-19	475.00	491.30	475.00	489.90	477.90	752,818

← NewerPage 5 of 22 · 1,268 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.