LVMH Moet Hennessy Louis Vuitton SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	486.78	489.60	466.85	476.00	464.34	56,269
2025-05-22	485.05	503.10	477.65	486.15	474.24	359,101
2025-05-21	500.30	502.10	490.40	494.57	482.45	128,355
2025-05-20	498.23	505.50	492.95	500.00	487.75	134,704
2025-05-19	502.00	505.40	491.45	498.60	486.38	209,803
2025-05-16	507.38	509.80	499.40	501.63	489.34	51,833
2025-05-15	520.00	521.00	505.80	507.30	494.87	533,753
2025-05-14	537.90	537.90	521.20	524.90	512.04	380,625
2025-05-13	531.55	541.20	530.30	538.00	524.81	35,364
2025-05-12	508.00	536.10	494.00	529.70	516.72	19,430
2025-05-09	492.88	498.25	491.65	492.40	480.33	49,688
2025-05-08	486.33	496.70	482.50	487.30	475.36	294,285
2025-05-07	488.90	490.15	482.05	483.50	471.65	669,516
2025-05-06	492.30	492.90	484.35	492.00	479.94	457,904
2025-05-02	497.08	497.55	486.00	494.85	482.72	53,896
2025-04-30	491.83	492.95	483.15	487.90	475.94	1,140,407
2025-04-29	499.18	503.10	489.30	489.30	477.31	431,586
2025-04-28	502.58	506.90	501.10	502.30	489.99	795,545
2025-04-25	502.40	506.60	497.25	498.80	486.58	313,546
2025-04-24	496.98	501.40	486.15	499.70	487.46	186,664
2025-04-23	492.00	515.00	492.00	503.44	483.78	43,829
2025-04-22	488.90	489.75	471.35	487.30	468.28	81,680
2025-04-17	482.00	493.35	480.80	486.24	467.26	144,424
2025-04-16	484.00	489.00	479.35	484.26	465.36	203,733
2025-04-15	498.00	528.50	484.85	487.67	468.64	322,364
2025-04-14	535.90	535.90	524.80	530.89	510.16	290,788
2025-04-11	528.00	541.40	513.00	523.10	502.68	948,648
2025-04-10	550.00	563.60	520.70	525.51	505.00	125,447
2025-04-09	497.53	510.60	494.25	498.40	478.94	37,240
2025-04-08	518.50	526.70	501.40	523.32	502.90	35,913
2025-04-07	496.90	539.40	482.75	510.41	490.48	38,097
2025-04-04	543.35	547.80	521.75	531.77	511.01	113,203
2025-04-03	562.80	563.00	541.60	549.60	528.14	117,198
2025-04-02	572.90	578.00	571.30	575.20	552.75	66,680
2025-04-01	579.30	579.30	572.20	575.65	553.18	163,816
2025-03-31	580.00	581.90	568.00	572.87	550.51	179,076
2025-03-28	585.05	590.00	580.90	585.85	562.98	119,854
2025-03-27	590.00	594.10	586.10	589.10	566.10	60,860
2025-03-26	600.00	600.05	591.80	595.14	571.91	131,091
2025-03-25	599.35	605.10	596.30	596.80	573.50	68,983
2025-03-24	605.05	609.40	595.70	599.10	575.71	400,207
2025-03-21	602.52	602.52	593.50	597.71	574.38	138,973
2025-03-20	605.45	611.10	601.10	609.58	585.79	182,118
2025-03-19	606.50	614.80	605.30	609.76	585.96	502,914
2025-03-18	613.45	616.20	608.40	612.92	589.00	429,214
2025-03-17	605.45	627.30	600.00	609.70	585.90	495,185
2025-03-14	605.05	619.50	600.30	605.10	581.48	247,626
2025-03-13	606.20	616.60	598.60	605.00	581.38	96,124
2025-03-12	624.70	624.80	605.70	616.82	592.75	220,221
2025-03-11	634.50	771.85	616.50	620.99	596.75	238,044
2025-03-10	635.75	738.39	624.60	629.22	604.66	299,416
2025-03-07	647.70	647.70	628.70	633.30	608.58	127,047
2025-03-06	670.00	682.70	646.40	662.33	636.47	214,878
2025-03-05	682.00	682.70	653.10	666.26	640.25	158,931
2025-03-04	680.90	682.00	662.20	679.30	652.78	103,053
2025-03-03	690.80	700.90	685.40	690.68	663.72	112,837
2025-02-28	683.45	694.96	660.00	689.13	662.23	140,597
2025-02-27	686.70	697.70	686.70	693.10	666.04	27,650
2025-02-26	694.00	706.80	693.00	699.12	671.83	350,303
2025-02-25	689.15	690.50	683.60	685.98	659.20	73,221

← NewerPage 7 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.