Advertisement
U.S. markets closed

Hermès International Société en commandite par actions (HMI.DE)

XETRA - XETRA Delayed Price. Currency in EUR
2,083.00+8.00 (+0.39%)
At close: 05:35PM CET
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 01, 20242,075.002,089.002,075.002,083.002,083.0033
Oct 31, 20242,098.002,099.002,056.002,075.002,075.0076
Oct 30, 20242,100.002,108.002,085.002,108.002,108.00-
Oct 29, 20242,145.002,148.002,134.002,142.002,142.0081
Oct 28, 20242,122.002,150.002,120.002,126.002,126.00347
Oct 25, 20242,093.002,109.002,086.002,102.002,102.0069
Oct 24, 20242,103.002,119.002,078.002,082.002,082.00426
Oct 23, 20242,047.002,070.002,036.002,059.002,059.00507
Oct 22, 20242,074.002,074.002,057.002,063.002,063.0042
Oct 21, 20242,085.002,097.002,067.002,075.002,075.0055
Oct 18, 20242,102.002,113.002,090.002,099.002,099.0093
Oct 17, 20242,073.002,073.002,058.002,062.002,062.0067
Oct 16, 20242,022.002,059.002,017.002,053.002,053.00170
Oct 15, 20242,121.002,121.002,086.002,089.002,089.0067
Oct 14, 20242,122.002,130.002,084.002,121.002,121.00151
Oct 11, 20242,096.002,134.002,096.002,131.002,131.00178
Oct 10, 20242,115.002,120.002,104.002,114.002,114.0031
Oct 09, 20242,137.002,137.002,114.002,117.002,117.00173
Oct 08, 20242,094.002,145.002,084.002,143.002,143.00182
Oct 07, 20242,149.002,162.002,135.002,162.002,162.0066
Oct 04, 20242,123.002,150.002,123.002,136.002,136.0029
Oct 03, 20242,112.002,144.002,112.002,134.002,134.0069
Oct 02, 20242,179.002,195.002,151.002,154.002,154.0029
Oct 01, 20242,189.002,191.002,165.002,165.002,165.00109
Sep 30, 20242,229.002,242.002,206.002,209.002,209.00226
Sep 27, 20242,262.002,270.002,198.002,243.002,243.00101
Sep 26, 20242,117.002,215.002,111.002,208.002,208.00327
Sep 25, 20242,007.002,048.002,000.002,034.002,034.0046
Sep 24, 20242,001.002,025.001,996.002,011.002,011.00312
Sep 23, 20241,913.501,929.501,901.001,929.501,929.50101
Sep 20, 20241,946.001,947.001,928.001,935.001,935.00135
Sep 19, 20241,942.001,994.501,942.001,994.501,994.50117
Sep 18, 20241,920.001,920.001,909.001,913.001,913.0010
Sep 17, 20241,913.001,925.501,912.001,925.001,925.00200
Sep 16, 20241,919.001,919.001,891.001,892.501,892.5024
Sep 13, 20241,921.001,925.001,912.001,912.001,912.009
Sep 12, 20241,927.001,936.501,916.501,916.501,916.5047
Sep 11, 20241,900.501,912.001,897.001,906.501,906.50-
Sep 10, 20241,902.001,921.501,893.001,898.501,898.5026
Sep 09, 20241,906.501,920.501,899.001,906.501,906.5060
Sep 06, 20241,945.001,948.001,906.501,907.001,907.00118
Sep 05, 20242,020.002,028.001,940.001,949.001,949.00466
Sep 04, 20242,130.002,142.002,085.002,086.002,086.0057
Sep 03, 20242,178.002,187.002,164.002,164.002,164.0032
Sep 02, 20242,151.002,160.002,136.002,160.002,160.00123
Aug 30, 20242,186.002,186.002,167.002,169.002,169.009
Aug 29, 20242,131.002,154.002,131.002,154.002,154.00139
Aug 28, 20242,128.002,133.002,120.002,120.002,120.0025
Aug 27, 20242,175.002,175.002,142.002,142.002,142.00126
Aug 26, 20242,198.002,207.002,192.002,193.002,193.0036
Aug 23, 20242,195.002,195.002,195.002,195.002,195.0010
Aug 22, 20242,206.002,213.002,204.002,204.002,204.00222
Aug 21, 20242,182.002,195.002,177.002,195.002,195.0028
Aug 20, 20242,170.002,192.002,170.002,176.002,176.00151
Aug 19, 20242,125.002,159.002,124.002,152.002,152.0090
Aug 16, 20242,117.002,139.002,114.002,118.002,118.0041
Aug 15, 20242,077.002,117.002,073.002,117.002,117.00176
Aug 14, 20242,049.002,075.002,049.002,075.002,075.00336
Aug 13, 20242,002.002,025.001,995.502,025.002,025.0028
Aug 12, 20242,003.002,004.002,000.002,002.002,002.006
Aug 09, 20242,003.002,026.002,003.002,016.002,016.0046
Aug 08, 20241,963.001,999.501,963.001,999.501,999.5020
Aug 07, 20241,968.002,001.001,959.502,001.002,001.0029
Aug 06, 20241,958.001,974.001,943.001,964.001,964.0088
Aug 05, 20241,933.501,950.501,914.501,949.001,949.0063
Aug 02, 20241,994.001,994.001,952.001,960.501,960.5068
Aug 01, 20242,003.002,018.001,986.002,010.002,010.0064
Jul 31, 20242,031.002,038.002,023.002,023.002,023.00128
Jul 30, 20242,018.002,033.002,016.002,030.002,030.00126
Jul 29, 20242,066.002,066.002,015.002,027.002,027.00257
Jul 26, 20242,041.002,110.002,041.002,085.002,085.00180
Jul 25, 20241,999.002,020.001,996.002,015.002,015.00161
Jul 24, 20242,026.002,060.002,015.002,041.002,041.00184
Jul 23, 20242,092.002,098.002,072.002,085.002,085.0033
Jul 22, 20242,075.002,097.002,075.002,090.002,090.0016
Jul 19, 20242,066.002,066.002,049.002,053.002,053.0077
Jul 18, 20242,060.002,078.002,060.002,077.002,077.002
Jul 17, 20242,073.002,073.002,058.002,070.002,070.007
Jul 16, 20242,097.002,105.002,065.002,070.002,070.00139
Jul 15, 20242,143.002,155.002,109.002,117.002,117.00205
Jul 12, 20242,148.002,179.002,147.002,177.002,177.0022
Jul 11, 20242,096.002,114.002,096.002,114.002,114.0049
Jul 10, 20242,051.002,090.002,051.002,073.002,073.0095
Jul 09, 20242,077.002,097.002,059.002,070.002,070.0036
Jul 08, 20242,107.002,128.002,091.002,092.002,092.0090
Jul 05, 20242,128.002,132.002,113.002,113.002,113.0043
Jul 04, 20242,125.002,131.002,111.002,115.002,115.0027
Jul 03, 20242,130.002,130.002,115.002,119.002,119.0017
Jul 02, 20242,097.002,106.002,093.002,103.002,103.0094
Jul 01, 20242,178.002,178.002,114.002,114.002,114.0059
Jun 28, 20242,160.002,162.002,145.002,146.002,146.00247
Jun 27, 20242,191.002,191.002,191.002,191.002,191.00-
Jun 26, 20242,218.002,219.002,182.002,191.002,191.00123
Jun 25, 20242,180.002,217.002,180.002,207.002,207.00170
Jun 24, 20242,166.002,190.002,166.002,185.002,185.009
Jun 21, 20242,161.002,174.002,152.002,168.002,168.0034
Jun 20, 20242,131.002,185.002,131.002,177.002,177.00135
Jun 19, 20242,112.002,127.002,110.002,121.002,121.00149
Jun 18, 20242,115.002,115.002,115.002,115.002,115.00-
Jun 17, 20242,122.002,122.002,092.002,115.002,115.0035
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...