LVMH Moet Hennessy Louis Vuitton SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	592.60	595.10	586.70	588.30	560.06	216,721
2024-11-26	589.35	607.70	581.40	589.30	561.02	173,455
2024-11-25	592.40	601.50	578.60	594.42	565.89	217,398
2024-11-22	580.00	585.10	570.90	576.25	548.59	49,867
2024-11-21	571.25	601.50	567.00	570.55	543.17	121,807
2024-11-20	582.00	585.40	575.40	578.88	551.10	602,375
2024-11-19	589.05	591.10	569.40	577.15	549.45	89,730
2024-11-18	587.05	590.80	582.30	586.47	558.33	77,805
2024-11-15	580.00	591.50	579.90	587.56	559.36	149,236
2024-11-14	572.30	587.20	565.50	579.63	551.81	54,916
2024-11-13	570.00	578.30	570.00	574.00	546.45	118,192
2024-11-12	590.00	591.60	565.90	571.94	544.49	265,949
2024-11-11	600.30	606.60	597.50	602.13	573.23	58,650
2024-11-08	621.50	621.50	595.50	604.80	575.78	86,671
2024-11-07	600.00	623.60	599.10	615.34	585.80	218,964
2024-11-06	606.50	627.30	597.40	608.48	579.28	182,815
2024-11-05	606.80	630.00	599.30	602.32	573.41	359,429
2024-11-04	611.05	630.00	600.90	612.03	582.66	50,573
2024-11-01	611.65	629.90	600.90	611.27	581.93	53,507
2024-10-31	616.70	630.00	600.90	611.18	581.84	108,212
2024-10-30	626.00	645.00	608.70	615.06	585.54	50,924
2024-10-29	633.05	647.80	626.80	630.80	600.52	338,645
2024-10-28	631.45	639.40	628.25	632.78	602.41	85,068
2024-10-25	625.05	628.80	621.70	623.59	593.66	194,025
2024-10-24	614.20	635.60	613.10	633.17	602.78	547,069
2024-10-23	610.20	617.60	609.10	612.34	582.95	439,900
2024-10-22	613.05	619.70	609.30	612.16	582.78	494,831
2024-10-21	620.90	625.60	609.90	614.14	584.67	145,323
2024-10-18	615.05	630.50	609.40	609.40	580.15	516,662
2024-10-17	603.85	613.40	597.00	608.80	579.58	514,457
2024-10-16	585.05	610.40	578.80	587.49	559.29	223,948
2024-10-15	638.80	639.00	622.20	627.84	597.71	214,582
2024-10-14	651.90	651.90	632.30	636.81	606.25	206,973
2024-10-11	651.35	654.50	646.40	648.38	617.26	53,140
2024-10-10	656.10	659.30	651.00	654.30	622.90	388,079
2024-10-09	658.70	660.75	648.80	654.90	623.47	47,636
2024-10-08	645.05	665.10	635.50	649.86	618.67	194,940
2024-10-07	666.00	681.80	664.30	673.47	641.15	58,505
2024-10-04	659.75	675.30	656.80	662.65	630.85	105,985
2024-10-03	665.80	665.80	654.20	662.14	630.36	103,636
2024-10-02	667.25	675.70	661.30	666.95	634.94	57,461
2024-10-01	684.00	705.00	660.30	667.10	635.08	295,235
2024-09-30	692.00	707.80	687.70	700.87	667.23	100,475
2024-09-27	703.40	703.40	681.80	699.72	666.14	114,818
2024-09-26	645.05	678.50	643.40	664.56	632.67	205,672
2024-09-25	620.80	620.80	611.00	617.62	587.98	484,332
2024-09-24	617.35	623.00	603.97	616.33	586.75	180,232
2024-09-23	590.00	595.10	582.10	590.68	562.33	262,724
2024-09-20	606.70	606.70	591.90	597.22	568.56	123,983
2024-09-19	607.40	618.30	607.40	611.11	581.78	154,454
2024-09-18	609.45	630.90	595.90	601.93	573.04	158,816
2024-09-17	609.75	611.70	603.60	608.10	578.91	276,084
2024-09-16	609.05	613.50	603.20	607.26	578.12	261,543
2024-09-13	611.15	614.80	606.00	610.69	581.38	401,582
2024-09-12	616.00	618.60	603.30	606.95	577.82	136,784
2024-09-11	612.30	619.20	602.50	608.58	579.37	74,429
2024-09-10	620.80	620.80	610.50	615.69	586.14	217,664
2024-09-09	612.40	620.30	608.30	616.54	586.95	321,029
2024-09-06	615.45	622.10	612.00	617.40	587.77	100,714
2024-09-05	640.70	641.10	617.40	621.39	591.57	216,375

← NewerPage 9 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.