LVMH Moet Hennessy Louis Vuitton SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	384.85	384.85	380.50	383.10	383.10	2,264
2026-10-22	387.10	388.89	380.90	388.10	388.10	591
2026-10-21	387.20	389.25	386.97	387.93	387.93	18,287
2026-10-20	393.10	393.10	386.34	387.58	387.58	1,326
2026-10-19	389.53	390.00	388.01	388.65	388.65	9,729
2026-10-16	396.53	399.15	395.40	397.63	397.63	12,818
2026-10-15	392.78	398.35	391.55	392.50	392.50	523,752
2026-10-14	386.45	393.50	384.00	389.55	389.55	33,400
2026-10-13	383.88	390.40	371.50	382.04	382.04	108,336
2026-10-12	382.40	386.00	379.80	379.80	379.80	122,654
2026-10-09	382.00	385.95	379.60	380.48	380.48	443,366
2026-10-08	387.05	388.40	380.90	382.13	382.13	249,221
2026-10-07	383.53	388.85	380.10	388.15	388.15	166,439
2026-10-06	384.45	386.45	381.25	384.50	384.50	402,374
2026-10-05	378.83	386.95	376.90	377.65	377.65	164,079
2026-10-02	376.93	383.70	373.30	379.18	379.18	58,419
2026-10-01	386.88	398.40	379.05	380.33	380.33	174,353
2026-09-30	395.05	398.20	390.00	390.55	390.55	176,703
2026-09-29	399.20	401.00	392.00	394.60	394.60	61,000
2026-09-28	399.35	401.20	392.25	398.80	398.80	595,184
2026-09-25	401.45	402.34	395.04	396.83	396.83	101,651
2026-09-24	397.93	401.70	395.75	397.55	397.55	112,401
2026-09-23	403.55	409.30	396.40	396.73	396.73	73,930

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.