LVMH Moet Hennessy Louis Vuitton SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	477.60	477.60	470.00	477.15	465.46	36,376
2025-08-15	474.40	477.05	471.10	475.00	463.36	761,378
2025-08-14	472.30	473.95	456.95	472.90	461.31	22,324
2025-08-13	459.73	470.35	446.95	463.64	452.28	66,058
2025-08-12	460.00	462.10	450.30	457.15	445.95	26,270
2025-08-11	465.00	467.90	455.45	458.00	446.78	51,330
2025-08-08	466.05	466.05	458.20	461.35	450.05	164,355
2025-08-07	460.00	469.05	457.90	461.64	450.33	511,858
2025-08-06	458.78	460.90	450.05	457.70	446.48	73,683
2025-08-05	462.05	464.25	450.00	463.45	452.09	278,530
2025-08-04	461.63	465.95	458.60	462.30	450.97	525,650
2025-08-01	470.00	470.95	460.05	461.65	450.34	203,424
2025-07-31	479.15	481.05	470.30	475.85	464.19	65,362
2025-07-30	475.00	486.90	474.70	480.41	468.64	81,442
2025-07-29	489.45	489.45	474.80	477.73	466.02	203,163
2025-07-28	497.53	500.30	487.55	495.75	483.60	223,470
2025-07-25	465.00	494.30	460.05	491.00	478.97	213,021
2025-07-24	484.33	495.55	463.80	466.37	454.94	488,771
2025-07-23	478.00	489.45	467.95	479.00	467.26	888,204
2025-07-22	465.00	470.00	463.70	465.55	454.14	89,218
2025-07-21	472.73	475.00	465.25	468.80	457.31	452,747
2025-07-18	481.28	484.95	470.85	472.75	461.17	380,607
2025-07-17	478.98	485.45	472.45	479.35	467.60	733,568
2025-07-16	475.00	486.95	469.25	475.60	463.95	63,275
2025-07-15	479.53	494.45	475.05	479.20	467.46	130,707
2025-07-14	482.50	483.80	477.45	479.55	467.80	47,948
2025-07-11	502.90	502.90	431.75	487.70	475.75	130,982
2025-07-10	490.00	505.00	488.60	505.00	492.63	86,225
2025-07-09	484.78	489.50	475.00	487.73	475.78	43,784
2025-07-08	474.30	484.85	472.85	479.48	467.74	233,839
2025-07-07	481.45	492.45	470.75	475.35	463.70	13,038
2025-07-04	483.60	483.60	474.95	482.70	470.87	872,150
2025-07-03	495.45	495.45	400.24	489.40	477.41	641,098
2025-07-02	474.53	492.65	466.25	492.50	480.43	58,616
2025-07-01	447.68	469.05	443.75	469.05	457.56	468,259
2025-06-30	450.05	461.50	444.60	444.60	433.71	56,444
2025-06-27	440.00	449.30	419.00	447.45	436.49	53,078
2025-06-26	445.00	450.00	436.60	445.30	434.39	214,451
2025-06-25	452.73	455.90	443.90	453.65	442.53	506,387
2025-06-24	463.88	467.05	450.05	453.55	442.44	630,432
2025-06-23	445.00	451.35	444.00	449.80	438.78	76,427
2025-06-20	454.73	456.95	448.75	449.95	438.92	86,253
2025-06-19	456.15	459.55	450.60	452.55	441.46	22,695
2025-06-18	460.00	466.15	459.50	463.12	451.77	68,763
2025-06-17	460.35	473.05	459.15	461.40	450.09	302,054
2025-06-16	461.25	469.55	461.25	464.60	453.22	162,869
2025-06-13	460.00	463.15	457.40	460.74	449.45	672,339
2025-06-12	469.15	472.25	463.00	470.22	458.70	298,714
2025-06-11	475.00	482.70	470.45	475.27	463.62	673,680
2025-06-10	466.45	475.05	466.45	473.39	461.79	256,153
2025-06-09	470.73	477.30	470.40	471.55	460.00	125,439
2025-06-06	469.53	473.80	467.80	471.71	460.15	648,184
2025-06-05	483.95	483.95	467.75	471.67	460.11	523,527
2025-06-04	475.00	479.25	471.00	476.65	464.97	322,600
2025-06-03	476.80	477.30	466.00	472.55	460.97	153,148
2025-06-02	473.00	478.70	467.40	476.47	464.79	43,463
2025-05-30	481.55	490.85	477.35	478.25	466.53	95,002
2025-05-29	494.58	497.60	479.20	495.10	482.97	492,516
2025-05-28	484.00	486.20	481.70	484.08	472.22	71,891
2025-05-27	476.98	488.10	475.45	481.32	469.53	224,658

← NewerPage 6 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.