LVMH Moet Hennessy Louis Vuitton SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	701.50	701.50	688.90	692.15	665.13	184,958
2025-02-21	696.40	706.80	694.90	700.62	673.27	118,210
2025-02-20	685.50	699.60	685.50	695.50	668.35	55,599
2025-02-19	700.00	705.50	688.50	691.23	664.25	42,475
2025-02-18	707.40	707.40	699.30	706.45	678.87	61,516
2025-02-17	708.30	725.00	697.50	702.65	675.22	181,219
2025-02-14	718.00	722.70	682.00	717.45	689.44	254,849
2025-02-13	698.30	708.30	694.60	706.95	679.35	58,691
2025-02-12	687.45	691.00	672.30	684.77	658.03	235,284
2025-02-11	678.50	687.20	677.80	685.88	659.11	93,510
2025-02-10	688.00	713.70	678.90	684.05	657.35	208,842
2025-02-07	695.05	695.80	682.90	686.17	659.38	254,160
2025-02-06	684.70	699.20	679.00	698.75	671.47	153,269
2025-02-05	690.00	697.30	680.00	685.87	659.10	84,685
2025-02-04	685.05	695.30	682.90	692.75	665.71	62,798
2025-02-03	680.00	693.70	667.50	688.05	661.19	149,425
2025-01-31	714.90	718.20	698.80	701.95	674.55	342,012
2025-01-30	715.35	718.80	710.70	713.87	686.01	188,782
2025-01-29	720.50	721.20	700.00	712.97	685.14	570,146
2025-01-28	747.15	762.80	725.18	727.13	698.74	284,956
2025-01-27	730.00	754.80	728.60	748.90	719.67	195,355
2025-01-24	743.65	750.60	725.20	731.45	702.90	177,209
2025-01-23	715.05	721.40	709.40	719.00	690.93	379,989
2025-01-22	697.30	714.30	697.30	712.30	684.50	202,475
2025-01-21	686.50	701.30	683.00	699.62	672.31	88,591
2025-01-20	688.30	695.60	680.80	686.74	659.93	178,205
2025-01-17	695.05	707.90	685.60	688.80	661.91	176,452
2025-01-16	686.90	700.40	651.20	681.70	655.09	481,154
2025-01-15	649.65	653.20	637.20	648.40	623.09	360,790
2025-01-14	657.05	662.40	651.00	651.00	625.59	182,846
2025-01-13	641.75	648.60	638.85	645.19	620.00	80,564
2025-01-10	645.05	654.80	642.50	652.98	627.49	50,769
2025-01-09	630.10	649.10	630.10	643.83	618.69	353,832
2025-01-08	646.40	646.40	630.40	635.56	610.75	45,584
2025-01-07	636.80	645.90	632.80	642.06	617.00	229,241
2025-01-06	614.50	644.00	613.60	631.87	607.21	118,466
2025-01-03	638.20	656.20	609.70	622.27	597.98	74,030
2025-01-02	639.30	639.30	619.40	630.82	606.19	35,582
2024-12-31	625.05	637.60	624.00	632.85	608.15	3,412
2024-12-30	632.00	636.10	628.00	634.00	609.25	26,092
2024-12-27	633.05	638.00	630.10	634.28	609.52	31,436
2024-12-24	635.05	650.00	628.10	631.52	606.86	31,659
2024-12-23	627.75	629.20	623.50	626.55	602.09	165,984
2024-12-20	626.20	632.60	617.00	629.31	604.74	81,684
2024-12-19	624.00	633.00	624.00	630.91	606.28	457,885
2024-12-18	634.00	639.10	631.40	635.23	610.43	118,703
2024-12-17	625.70	640.30	625.70	631.95	607.28	212,735
2024-12-16	629.05	638.10	627.40	631.50	606.85	92,514
2024-12-13	642.00	671.40	636.40	644.09	618.95	556,922
2024-12-12	650.30	653.90	636.90	644.39	619.23	149,404
2024-12-11	631.05	645.90	628.50	640.06	615.07	215,500
2024-12-10	646.00	672.00	634.70	638.38	613.46	773,766
2024-12-09	639.60	658.70	639.60	647.22	621.95	300,084
2024-12-06	609.05	634.30	608.70	626.67	602.21	179,329
2024-12-05	606.20	614.10	604.80	609.63	585.83	214,168
2024-12-04	611.45	614.50	606.80	610.65	586.82	75,495
2024-12-03	610.00	620.10	605.40	612.71	588.80	103,486
2024-12-02	583.05	608.60	582.90	599.05	575.67	85,461
2024-11-29	585.25	592.90	583.40	589.90	561.58	252,228
2024-11-28	589.85	601.00	582.10	589.32	561.03	57,962

← NewerPage 8 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.