XETRA - Delayed Quote EUR
Hermès International Société en commandite par actions (HMI.DE)
At close: November 1 at 5:35 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 2,075.00 | 2,089.00 | 2,075.00 | 2,083.00 | 2,083.00 | 33 |
| Oct 31, 2024 | 2,098.00 | 2,099.00 | 2,056.00 | 2,075.00 | 2,075.00 | 76 |
| Oct 30, 2024 | 2,100.00 | 2,108.00 | 2,085.00 | 2,108.00 | 2,108.00 | - |
| Oct 29, 2024 | 2,145.00 | 2,148.00 | 2,134.00 | 2,142.00 | 2,142.00 | 81 |
| Oct 28, 2024 | 2,122.00 | 2,150.00 | 2,120.00 | 2,126.00 | 2,126.00 | 347 |
| Oct 25, 2024 | 2,093.00 | 2,109.00 | 2,086.00 | 2,102.00 | 2,102.00 | 69 |
| Oct 24, 2024 | 2,103.00 | 2,119.00 | 2,078.00 | 2,082.00 | 2,082.00 | 426 |
| Oct 23, 2024 | 2,047.00 | 2,070.00 | 2,036.00 | 2,059.00 | 2,059.00 | 507 |
| Oct 22, 2024 | 2,074.00 | 2,074.00 | 2,057.00 | 2,063.00 | 2,063.00 | 42 |
| Oct 21, 2024 | 2,085.00 | 2,097.00 | 2,067.00 | 2,075.00 | 2,075.00 | 55 |
| Oct 18, 2024 | 2,102.00 | 2,113.00 | 2,090.00 | 2,099.00 | 2,099.00 | 93 |
| Oct 17, 2024 | 2,073.00 | 2,073.00 | 2,058.00 | 2,062.00 | 2,062.00 | 67 |
| Oct 16, 2024 | 2,022.00 | 2,059.00 | 2,017.00 | 2,053.00 | 2,053.00 | 170 |
| Oct 15, 2024 | 2,121.00 | 2,121.00 | 2,086.00 | 2,089.00 | 2,089.00 | 67 |
| Oct 14, 2024 | 2,122.00 | 2,130.00 | 2,084.00 | 2,121.00 | 2,121.00 | 151 |
| Oct 11, 2024 | 2,096.00 | 2,134.00 | 2,096.00 | 2,131.00 | 2,131.00 | 178 |
| Oct 10, 2024 | 2,115.00 | 2,120.00 | 2,104.00 | 2,114.00 | 2,114.00 | 31 |
| Oct 9, 2024 | 2,137.00 | 2,137.00 | 2,114.00 | 2,117.00 | 2,117.00 | 173 |
| Oct 8, 2024 | 2,094.00 | 2,145.00 | 2,084.00 | 2,143.00 | 2,143.00 | 182 |
| Oct 7, 2024 | 2,149.00 | 2,162.00 | 2,135.00 | 2,162.00 | 2,162.00 | 66 |
| Oct 4, 2024 | 2,123.00 | 2,150.00 | 2,123.00 | 2,136.00 | 2,136.00 | 29 |
| Oct 3, 2024 | 2,112.00 | 2,144.00 | 2,112.00 | 2,134.00 | 2,134.00 | 69 |
| Oct 2, 2024 | 2,179.00 | 2,195.00 | 2,151.00 | 2,154.00 | 2,154.00 | 29 |
| Oct 1, 2024 | 2,189.00 | 2,191.00 | 2,165.00 | 2,165.00 | 2,165.00 | 109 |
| Sep 30, 2024 | 2,229.00 | 2,242.00 | 2,206.00 | 2,209.00 | 2,209.00 | 226 |
| Sep 27, 2024 | 2,262.00 | 2,270.00 | 2,198.00 | 2,243.00 | 2,243.00 | 101 |
| Sep 26, 2024 | 2,117.00 | 2,215.00 | 2,111.00 | 2,208.00 | 2,208.00 | 327 |
| Sep 25, 2024 | 2,007.00 | 2,048.00 | 2,000.00 | 2,034.00 | 2,034.00 | 46 |
| Sep 24, 2024 | 2,001.00 | 2,025.00 | 1,996.00 | 2,011.00 | 2,011.00 | 312 |
| Sep 23, 2024 | 1,913.50 | 1,929.50 | 1,901.00 | 1,929.50 | 1,929.50 | 101 |
| Sep 20, 2024 | 1,946.00 | 1,947.00 | 1,928.00 | 1,935.00 | 1,935.00 | 135 |
| Sep 19, 2024 | 1,942.00 | 1,994.50 | 1,942.00 | 1,994.50 | 1,994.50 | 117 |
| Sep 18, 2024 | 1,920.00 | 1,920.00 | 1,909.00 | 1,913.00 | 1,913.00 | 10 |
| Sep 17, 2024 | 1,913.00 | 1,925.50 | 1,912.00 | 1,925.00 | 1,925.00 | 200 |
| Sep 16, 2024 | 1,919.00 | 1,919.00 | 1,891.00 | 1,892.50 | 1,892.50 | 24 |
| Sep 13, 2024 | 1,921.00 | 1,925.00 | 1,912.00 | 1,912.00 | 1,912.00 | 9 |
| Sep 12, 2024 | 1,927.00 | 1,936.50 | 1,916.50 | 1,916.50 | 1,916.50 | 47 |
| Sep 11, 2024 | 1,900.50 | 1,912.00 | 1,897.00 | 1,906.50 | 1,906.50 | - |
| Sep 10, 2024 | 1,902.00 | 1,921.50 | 1,893.00 | 1,898.50 | 1,898.50 | 26 |
| Sep 9, 2024 | 1,906.50 | 1,920.50 | 1,899.00 | 1,906.50 | 1,906.50 | 60 |
| Sep 6, 2024 | 1,945.00 | 1,948.00 | 1,906.50 | 1,907.00 | 1,907.00 | 118 |
| Sep 5, 2024 | 2,020.00 | 2,028.00 | 1,940.00 | 1,949.00 | 1,949.00 | 466 |
| Sep 4, 2024 | 2,130.00 | 2,142.00 | 2,085.00 | 2,086.00 | 2,086.00 | 57 |
| Sep 3, 2024 | 2,178.00 | 2,187.00 | 2,164.00 | 2,164.00 | 2,164.00 | 32 |
| Sep 2, 2024 | 2,151.00 | 2,160.00 | 2,136.00 | 2,160.00 | 2,160.00 | 123 |
| Aug 30, 2024 | 2,186.00 | 2,186.00 | 2,167.00 | 2,169.00 | 2,169.00 | 9 |
| Aug 29, 2024 | 2,131.00 | 2,154.00 | 2,131.00 | 2,154.00 | 2,154.00 | 139 |
| Aug 28, 2024 | 2,128.00 | 2,133.00 | 2,120.00 | 2,120.00 | 2,120.00 | 25 |
| Aug 27, 2024 | 2,175.00 | 2,175.00 | 2,142.00 | 2,142.00 | 2,142.00 | 126 |
| Aug 26, 2024 | 2,198.00 | 2,207.00 | 2,192.00 | 2,193.00 | 2,193.00 | 36 |
| Aug 23, 2024 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 10 |
| Aug 22, 2024 | 2,206.00 | 2,213.00 | 2,204.00 | 2,204.00 | 2,204.00 | 222 |
| Aug 21, 2024 | 2,182.00 | 2,195.00 | 2,177.00 | 2,195.00 | 2,195.00 | 28 |
| Aug 20, 2024 | 2,170.00 | 2,192.00 | 2,170.00 | 2,176.00 | 2,176.00 | 151 |
| Aug 19, 2024 | 2,125.00 | 2,159.00 | 2,124.00 | 2,152.00 | 2,152.00 | 90 |
| Aug 16, 2024 | 2,117.00 | 2,139.00 | 2,114.00 | 2,118.00 | 2,118.00 | 41 |
| Aug 15, 2024 | 2,077.00 | 2,117.00 | 2,073.00 | 2,117.00 | 2,117.00 | 176 |
| Aug 14, 2024 | 2,049.00 | 2,075.00 | 2,049.00 | 2,075.00 | 2,075.00 | 336 |
| Aug 13, 2024 | 2,002.00 | 2,025.00 | 1,995.50 | 2,025.00 | 2,025.00 | 28 |
| Aug 12, 2024 | 2,003.00 | 2,004.00 | 2,000.00 | 2,002.00 | 2,002.00 | 6 |
| Aug 9, 2024 | 2,003.00 | 2,026.00 | 2,003.00 | 2,016.00 | 2,016.00 | 46 |
| Aug 8, 2024 | 1,963.00 | 1,999.50 | 1,963.00 | 1,999.50 | 1,999.50 | 20 |
| Aug 7, 2024 | 1,968.00 | 2,001.00 | 1,959.50 | 2,001.00 | 2,001.00 | 29 |
| Aug 6, 2024 | 1,958.00 | 1,974.00 | 1,943.00 | 1,964.00 | 1,964.00 | 88 |
| Aug 5, 2024 | 1,933.50 | 1,950.50 | 1,914.50 | 1,949.00 | 1,949.00 | 63 |
| Aug 2, 2024 | 1,994.00 | 1,994.00 | 1,952.00 | 1,960.50 | 1,960.50 | 68 |
| Aug 1, 2024 | 2,003.00 | 2,018.00 | 1,986.00 | 2,010.00 | 2,010.00 | 64 |
| Jul 31, 2024 | 2,031.00 | 2,038.00 | 2,023.00 | 2,023.00 | 2,023.00 | 128 |
| Jul 30, 2024 | 2,018.00 | 2,033.00 | 2,016.00 | 2,030.00 | 2,030.00 | 126 |
| Jul 29, 2024 | 2,066.00 | 2,066.00 | 2,015.00 | 2,027.00 | 2,027.00 | 257 |
| Jul 26, 2024 | 2,041.00 | 2,110.00 | 2,041.00 | 2,085.00 | 2,085.00 | 180 |
| Jul 25, 2024 | 1,999.00 | 2,020.00 | 1,996.00 | 2,015.00 | 2,015.00 | 161 |
| Jul 24, 2024 | 2,026.00 | 2,060.00 | 2,015.00 | 2,041.00 | 2,041.00 | 184 |
| Jul 23, 2024 | 2,092.00 | 2,098.00 | 2,072.00 | 2,085.00 | 2,085.00 | 33 |
| Jul 22, 2024 | 2,075.00 | 2,097.00 | 2,075.00 | 2,090.00 | 2,090.00 | 16 |
| Jul 19, 2024 | 2,066.00 | 2,066.00 | 2,049.00 | 2,053.00 | 2,053.00 | 77 |
| Jul 18, 2024 | 2,060.00 | 2,078.00 | 2,060.00 | 2,077.00 | 2,077.00 | 2 |
| Jul 17, 2024 | 2,073.00 | 2,073.00 | 2,058.00 | 2,070.00 | 2,070.00 | 7 |
| Jul 16, 2024 | 2,097.00 | 2,105.00 | 2,065.00 | 2,070.00 | 2,070.00 | 139 |
| Jul 15, 2024 | 2,143.00 | 2,155.00 | 2,109.00 | 2,117.00 | 2,117.00 | 205 |
| Jul 12, 2024 | 2,148.00 | 2,179.00 | 2,147.00 | 2,177.00 | 2,177.00 | 22 |
| Jul 11, 2024 | 2,096.00 | 2,114.00 | 2,096.00 | 2,114.00 | 2,114.00 | 49 |
| Jul 10, 2024 | 2,051.00 | 2,090.00 | 2,051.00 | 2,073.00 | 2,073.00 | 95 |
| Jul 9, 2024 | 2,077.00 | 2,097.00 | 2,059.00 | 2,070.00 | 2,070.00 | 36 |
| Jul 8, 2024 | 2,107.00 | 2,128.00 | 2,091.00 | 2,092.00 | 2,092.00 | 90 |
| Jul 5, 2024 | 2,128.00 | 2,132.00 | 2,113.00 | 2,113.00 | 2,113.00 | 43 |
| Jul 4, 2024 | 2,125.00 | 2,131.00 | 2,111.00 | 2,115.00 | 2,115.00 | 27 |
| Jul 3, 2024 | 2,130.00 | 2,130.00 | 2,115.00 | 2,119.00 | 2,119.00 | 17 |
| Jul 2, 2024 | 2,097.00 | 2,106.00 | 2,093.00 | 2,103.00 | 2,103.00 | 94 |
| Jul 1, 2024 | 2,178.00 | 2,178.00 | 2,114.00 | 2,114.00 | 2,114.00 | 59 |
| Jun 28, 2024 | 2,160.00 | 2,162.00 | 2,145.00 | 2,146.00 | 2,146.00 | 247 |
| Jun 27, 2024 | 2,191.00 | 2,191.00 | 2,191.00 | 2,191.00 | 2,191.00 | - |
| Jun 26, 2024 | 2,218.00 | 2,219.00 | 2,182.00 | 2,191.00 | 2,191.00 | 123 |
| Jun 25, 2024 | 2,180.00 | 2,217.00 | 2,180.00 | 2,207.00 | 2,207.00 | 170 |
| Jun 24, 2024 | 2,166.00 | 2,190.00 | 2,166.00 | 2,185.00 | 2,185.00 | 9 |
| Jun 21, 2024 | 2,161.00 | 2,174.00 | 2,152.00 | 2,168.00 | 2,168.00 | 34 |
| Jun 20, 2024 | 2,131.00 | 2,185.00 | 2,131.00 | 2,177.00 | 2,177.00 | 135 |
| Jun 19, 2024 | 2,112.00 | 2,127.00 | 2,110.00 | 2,121.00 | 2,121.00 | 149 |
| Jun 18, 2024 | 2,115.00 | 2,115.00 | 2,115.00 | 2,115.00 | 2,115.00 | - |
| Jun 17, 2024 | 2,122.00 | 2,122.00 | 2,092.00 | 2,115.00 | 2,115.00 | 35 |
| Jun 14, 2024 | 2,159.00 | 2,159.00 | 2,096.00 | 2,102.00 | 2,102.00 | 89 |
| Jun 13, 2024 | 2,157.00 | 2,174.00 | 2,146.00 | 2,174.00 | 2,174.00 | 30 |
| Jun 12, 2024 | 2,108.00 | 2,159.00 | 2,108.00 | 2,152.00 | 2,152.00 | 80 |
| Jun 11, 2024 | 2,147.00 | 2,147.00 | 2,129.00 | 2,131.00 | 2,131.00 | 101 |
| Jun 10, 2024 | 2,165.00 | 2,165.00 | 2,112.00 | 2,124.00 | 2,124.00 | 220 |
| Jun 7, 2024 | 2,222.00 | 2,222.00 | 2,184.00 | 2,196.00 | 2,196.00 | 25 |
| Jun 6, 2024 | 2,236.00 | 2,240.00 | 2,220.00 | 2,220.00 | 2,220.00 | 14 |
| Jun 5, 2024 | 2,174.00 | 2,216.00 | 2,174.00 | 2,216.00 | 2,216.00 | 17 |
| Jun 4, 2024 | 2,169.00 | 2,181.00 | 2,157.00 | 2,161.00 | 2,161.00 | 20 |
| Jun 3, 2024 | 2,189.00 | 2,189.00 | 2,162.00 | 2,172.00 | 2,172.00 | 81 |
| May 31, 2024 | 2,161.00 | 2,174.00 | 2,158.00 | 2,168.00 | 2,168.00 | 53 |
| May 30, 2024 | 2,158.00 | 2,174.00 | 2,158.00 | 2,174.00 | 2,174.00 | 23 |
| May 29, 2024 | 2,163.00 | 2,163.00 | 2,144.00 | 2,148.00 | 2,148.00 | 96 |
| May 28, 2024 | 2,219.00 | 2,219.00 | 2,171.00 | 2,179.00 | 2,179.00 | 29 |
| May 27, 2024 | 2,188.00 | 2,203.00 | 2,179.00 | 2,202.00 | 2,202.00 | 22 |
| May 24, 2024 | 2,172.00 | 2,184.00 | 2,172.00 | 2,181.00 | 2,181.00 | 88 |
| May 23, 2024 | 2,191.00 | 2,194.00 | 2,170.00 | 2,184.00 | 2,184.00 | 111 |
| May 22, 2024 | 2,263.00 | 2,263.00 | 2,183.00 | 2,184.00 | 2,184.00 | 143 |
| May 21, 2024 | 2,296.00 | 2,297.00 | 2,283.00 | 2,290.00 | 2,290.00 | 45 |
| May 20, 2024 | 2,305.00 | 2,305.00 | 2,296.00 | 2,297.00 | 2,297.00 | 9 |
| May 17, 2024 | 2,290.00 | 2,299.00 | 2,280.00 | 2,299.00 | 2,299.00 | 14 |
| May 16, 2024 | 2,281.00 | 2,287.00 | 2,274.00 | 2,274.00 | 2,274.00 | 68 |
| May 15, 2024 | 2,298.00 | 2,298.00 | 2,241.00 | 2,289.00 | 2,289.00 | 33 |
| May 14, 2024 | 2,286.00 | 2,303.00 | 2,286.00 | 2,303.00 | 2,303.00 | 40 |
| May 13, 2024 | 2,309.00 | 2,309.00 | 2,283.00 | 2,283.00 | 2,283.00 | 19 |
| May 10, 2024 | 2,312.00 | 2,312.00 | 2,299.00 | 2,299.00 | 2,299.00 | 24 |
| May 9, 2024 | 2,278.00 | 2,302.00 | 2,278.00 | 2,302.00 | 2,302.00 | 3 |
| May 8, 2024 | 2,298.00 | 2,315.00 | 2,298.00 | 2,307.00 | 2,307.00 | 4 |
| May 7, 2024 | 2,292.00 | 2,298.00 | 2,258.00 | 2,298.00 | 2,298.00 | 89 |
| May 6, 2024 | 2,287.00 | 2,287.00 | 2,270.00 | 2,277.00 | 2,277.00 | 35 |
| May 3, 2024 | 2,258.00 | 2,301.00 | 2,258.00 | 2,264.00 | 2,264.00 | 15 |
| May 2, 2024 | 10.00 Dividend | |||||
| May 2, 2024 | 2,245.00 | 2,256.00 | 2,236.00 | 2,240.00 | 2,240.00 | 23 |
| Apr 30, 2024 | 2,298.00 | 2,298.00 | 2,270.00 | 2,276.00 | 2,266.00 | 17 |
| Apr 29, 2024 | 2,346.00 | 2,346.00 | 2,300.00 | 2,300.00 | 2,289.89 | 65 |
| Apr 26, 2024 | 2,314.00 | 2,355.00 | 2,303.00 | 2,325.00 | 2,314.78 | 51 |
| Apr 25, 2024 | 2,348.00 | 2,348.00 | 2,229.00 | 2,280.00 | 2,269.98 | 145 |
| Apr 24, 2024 | 2,344.00 | 2,379.00 | 2,344.00 | 2,368.00 | 2,357.60 | 29 |
| Apr 23, 2024 | 2,336.00 | 2,360.00 | 2,336.00 | 2,358.00 | 2,347.64 | 5 |
| Apr 22, 2024 | 2,335.00 | 2,335.00 | 2,300.00 | 2,318.00 | 2,307.82 | 25 |
| Apr 19, 2024 | 2,324.00 | 2,327.00 | 2,303.00 | 2,319.00 | 2,308.81 | 24 |
| Apr 18, 2024 | 2,348.00 | 2,358.00 | 2,327.00 | 2,358.00 | 2,347.64 | 15 |
| Apr 17, 2024 | 2,321.00 | 2,365.00 | 2,321.00 | 2,331.00 | 2,320.76 | 122 |
| Apr 16, 2024 | 2,270.00 | 2,302.00 | 2,270.00 | 2,281.00 | 2,270.98 | 85 |
| Apr 15, 2024 | 2,289.00 | 2,317.00 | 2,285.00 | 2,297.00 | 2,286.91 | 16 |
| Apr 12, 2024 | 2,311.00 | 2,311.00 | 2,257.00 | 2,262.00 | 2,252.06 | 13 |
| Apr 11, 2024 | 2,286.00 | 2,298.00 | 2,274.00 | 2,276.00 | 2,266.00 | 27 |
| Apr 10, 2024 | 2,286.00 | 2,287.00 | 2,235.00 | 2,275.00 | 2,265.00 | 58 |
| Apr 9, 2024 | 2,324.00 | 2,324.00 | 2,272.00 | 2,280.00 | 2,269.98 | 76 |
| Apr 8, 2024 | 2,345.00 | 2,358.00 | 2,339.00 | 2,358.00 | 2,347.64 | 28 |
| Apr 5, 2024 | 2,338.00 | 2,357.00 | 2,334.00 | 2,343.00 | 2,332.71 | 58 |
| Apr 4, 2024 | 2,380.00 | 2,402.00 | 2,374.00 | 2,374.00 | 2,363.57 | 13 |
| Apr 3, 2024 | 2,380.00 | 2,398.00 | 2,375.00 | 2,375.00 | 2,364.56 | 75 |
| Apr 2, 2024 | 2,378.00 | 2,378.00 | 2,343.00 | 2,366.00 | 2,355.60 | 57 |
| Mar 28, 2024 | 2,401.00 | 2,401.00 | 2,360.50 | 2,361.50 | 2,351.12 | 39 |
| Mar 27, 2024 | 2,383.00 | 2,411.50 | 2,383.00 | 2,387.50 | 2,377.01 | 85 |
| Mar 26, 2024 | 2,421.00 | 2,422.50 | 2,390.00 | 2,391.00 | 2,380.49 | 32 |
| Mar 25, 2024 | 2,384.00 | 2,430.00 | 2,366.00 | 2,430.00 | 2,419.32 | 224 |
| Mar 22, 2024 | 2,392.00 | 2,392.00 | 2,360.00 | 2,375.00 | 2,364.56 | 222 |
| Mar 21, 2024 | 2,419.00 | 2,419.00 | 2,392.00 | 2,412.50 | 2,401.90 | 85 |
| Mar 20, 2024 | 2,368.00 | 2,407.50 | 2,368.00 | 2,407.50 | 2,396.92 | 95 |
| Mar 19, 2024 | 2,391.50 | 2,404.00 | 2,387.00 | 2,404.00 | 2,393.44 | 22 |
| Mar 18, 2024 | 2,379.50 | 2,390.00 | 2,369.00 | 2,375.00 | 2,364.56 | 53 |
| Mar 15, 2024 | 2,385.50 | 2,423.00 | 2,385.50 | 2,423.00 | 2,412.35 | 66 |
| Mar 14, 2024 | 2,400.00 | 2,414.00 | 2,396.50 | 2,396.50 | 2,385.97 | 39 |
| Mar 13, 2024 | 2,332.00 | 2,358.00 | 2,332.00 | 2,358.00 | 2,347.64 | 34 |
| Mar 12, 2024 | 2,323.00 | 2,335.00 | 2,306.50 | 2,331.50 | 2,321.26 | 53 |
| Mar 11, 2024 | 2,289.00 | 2,302.00 | 2,288.50 | 2,301.00 | 2,290.89 | 83 |
| Mar 8, 2024 | 2,315.00 | 2,329.50 | 2,314.00 | 2,318.50 | 2,308.31 | 24 |
| Mar 7, 2024 | 2,265.50 | 2,340.00 | 2,251.00 | 2,340.00 | 2,329.72 | 113 |
| Mar 6, 2024 | 2,255.50 | 2,274.50 | 2,253.00 | 2,274.50 | 2,264.51 | 49 |
| Mar 5, 2024 | 2,270.00 | 2,280.50 | 2,261.00 | 2,263.50 | 2,253.55 | 208 |
| Mar 4, 2024 | 2,281.50 | 2,299.00 | 2,273.00 | 2,299.00 | 2,288.90 | 40 |
| Mar 1, 2024 | 2,321.50 | 2,321.50 | 2,289.50 | 2,308.50 | 2,298.36 | 34 |
| Feb 29, 2024 | 2,322.00 | 2,335.00 | 2,313.50 | 2,316.00 | 2,305.82 | 17 |
| Feb 28, 2024 | 2,302.50 | 2,316.00 | 2,297.00 | 2,304.50 | 2,294.37 | 34 |
| Feb 27, 2024 | 2,298.00 | 2,303.00 | 2,280.00 | 2,299.00 | 2,288.90 | 55 |
| Feb 26, 2024 | 2,296.00 | 2,307.00 | 2,296.00 | 2,297.50 | 2,287.41 | 42 |
| Feb 23, 2024 | 2,282.50 | 2,303.00 | 2,281.00 | 2,299.00 | 2,288.90 | 145 |
| Feb 22, 2024 | 2,253.00 | 2,275.00 | 2,246.00 | 2,271.50 | 2,261.52 | 28 |
| Feb 21, 2024 | 2,232.00 | 2,243.50 | 2,226.50 | 2,228.00 | 2,218.21 | 29 |
| Feb 20, 2024 | 2,204.00 | 2,228.00 | 2,204.00 | 2,218.50 | 2,208.75 | 122 |
| Feb 19, 2024 | 2,191.00 | 2,219.00 | 2,183.00 | 2,213.50 | 2,203.77 | 65 |
| Feb 16, 2024 | 2,214.50 | 2,223.50 | 2,197.00 | 2,197.00 | 2,187.35 | 110 |
| Feb 15, 2024 | 2,174.00 | 2,211.50 | 2,174.00 | 2,191.50 | 2,181.87 | 42 |
| Feb 14, 2024 | 2,121.50 | 2,152.50 | 2,121.50 | 2,149.00 | 2,139.56 | 324 |
| Feb 13, 2024 | 3.50 Dividend | |||||
| Feb 13, 2024 | 2,182.50 | 2,182.50 | 2,115.00 | 2,129.50 | 2,120.14 | 54 |
| Feb 12, 2024 | 2,201.00 | 2,205.50 | 2,182.00 | 2,196.00 | 2,182.87 | 76 |
| Feb 9, 2024 | 2,169.50 | 2,200.00 | 2,148.50 | 2,181.50 | 2,168.45 | 67 |
| Feb 8, 2024 | 2,045.00 | 2,101.50 | 2,045.00 | 2,083.50 | 2,071.04 | 73 |
| Feb 7, 2024 | 2,031.00 | 2,042.00 | 2,026.00 | 2,038.00 | 2,025.81 | 204 |
| Feb 6, 2024 | 2,033.50 | 2,033.50 | 2,000.50 | 2,017.50 | 2,005.43 | 15 |
| Feb 5, 2024 | 2,026.00 | 2,036.50 | 2,017.00 | 2,029.50 | 2,017.36 | 64 |
| Feb 2, 2024 | 1,999.20 | 2,034.00 | 1,997.40 | 2,024.00 | 2,011.90 | 247 |
| Feb 1, 2024 | 1,951.20 | 1,979.40 | 1,951.20 | 1,979.40 | 1,967.56 | 65 |
| Jan 31, 2024 | 1,957.20 | 1,966.00 | 1,953.80 | 1,966.00 | 1,954.24 | 51 |
| Jan 30, 2024 | 1,967.00 | 1,974.80 | 1,966.60 | 1,971.20 | 1,959.41 | 116 |
| Jan 29, 2024 | 1,958.40 | 1,961.20 | 1,958.40 | 1,961.20 | 1,949.47 | 6 |
| Jan 26, 2024 | 1,897.40 | 1,963.80 | 1,897.40 | 1,963.80 | 1,952.06 | 32 |
| Jan 25, 2024 | 1,840.20 | 1,846.40 | 1,835.40 | 1,844.00 | 1,832.97 | 18 |
| Jan 24, 2024 | 1,821.00 | 1,832.40 | 1,821.00 | 1,830.20 | 1,819.25 | 45 |
| Jan 23, 2024 | 1,834.60 | 1,839.40 | 1,817.40 | 1,818.20 | 1,807.33 | 179 |
| Jan 22, 2024 | 1,849.00 | 1,854.00 | 1,829.00 | 1,836.00 | 1,825.02 | 43 |
| Jan 19, 2024 | 1,850.60 | 1,850.60 | 1,827.60 | 1,829.60 | 1,818.66 | 33 |
| Jan 18, 2024 | 1,829.60 | 1,846.40 | 1,829.60 | 1,844.20 | 1,833.17 | 4 |
| Jan 17, 2024 | 1,792.80 | 1,811.20 | 1,792.80 | 1,811.20 | 1,800.37 | 48 |
| Jan 16, 2024 | 1,818.60 | 1,825.00 | 1,818.60 | 1,825.00 | 1,814.09 | 79 |
| Jan 15, 2024 | 1,843.20 | 1,846.80 | 1,830.80 | 1,830.80 | 1,819.85 | 38 |
| Jan 12, 2024 | 1,826.80 | 1,848.80 | 1,819.80 | 1,832.60 | 1,821.64 | 77 |
| Jan 11, 2024 | 1,879.20 | 1,879.20 | 1,837.40 | 1,839.80 | 1,828.80 | 68 |
| Jan 10, 2024 | 1,844.20 | 1,852.80 | 1,844.20 | 1,852.80 | 1,841.72 | 12 |
| Jan 9, 2024 | 1,834.40 | 1,835.00 | 1,825.00 | 1,827.00 | 1,816.07 | 11 |
| Jan 8, 2024 | 1,814.80 | 1,834.60 | 1,814.80 | 1,834.60 | 1,823.63 | 45 |
| Jan 5, 2024 | 1,826.40 | 1,832.80 | 1,815.00 | 1,821.00 | 1,810.11 | 35 |
| Jan 4, 2024 | 1,859.00 | 1,862.00 | 1,850.00 | 1,850.80 | 1,839.73 | 21 |
| Jan 3, 2024 | 1,887.60 | 1,887.60 | 1,849.60 | 1,862.00 | 1,850.86 | 109 |
| Jan 2, 2024 | 1,920.40 | 1,921.40 | 1,890.40 | 1,895.00 | 1,883.67 | 68 |
| Dec 29, 2023 | 1,922.60 | 1,924.60 | 1,920.40 | 1,920.40 | 1,908.92 | 40 |
| Dec 28, 2023 | 1,933.20 | 1,933.20 | 1,908.80 | 1,911.40 | 1,899.97 | 142 |
| Dec 27, 2023 | 1,944.00 | 1,948.60 | 1,931.80 | 1,932.20 | 1,920.64 | 18 |
| Dec 22, 2023 | 1,958.20 | 1,971.00 | 1,940.60 | 1,940.60 | 1,928.99 | 57 |
| Dec 21, 2023 | 1,991.80 | 1,999.20 | 1,984.20 | 1,988.60 | 1,976.71 | 13 |
| Dec 20, 2023 | 1,989.00 | 2,003.50 | 1,974.60 | 2,003.50 | 1,991.52 | 82 |
| Dec 19, 2023 | 1,992.80 | 1,997.60 | 1,982.00 | 1,997.60 | 1,985.65 | 66 |
| Dec 18, 2023 | 2,020.50 | 2,020.50 | 1,984.20 | 1,991.80 | 1,979.89 | 73 |
| Dec 15, 2023 | 2,044.50 | 2,044.50 | 2,022.00 | 2,023.00 | 2,010.90 | 77 |
| Dec 14, 2023 | 2,057.00 | 2,063.50 | 2,016.00 | 2,016.00 | 2,003.94 | 232 |
| Dec 13, 2023 | 2,015.50 | 2,038.00 | 2,007.50 | 2,025.00 | 2,012.89 | 43 |
| Dec 12, 2023 | 2,012.00 | 2,022.00 | 2,009.00 | 2,009.00 | 1,996.99 | 40 |
| Dec 11, 2023 | 1,985.00 | 1,995.00 | 1,985.00 | 1,994.00 | 1,982.07 | 41 |
| Dec 8, 2023 | 1,965.00 | 1,990.00 | 1,965.00 | 1,982.80 | 1,970.94 | 117 |
| Dec 7, 2023 | 1,944.00 | 1,958.60 | 1,944.00 | 1,954.60 | 1,942.91 | 105 |
| Dec 6, 2023 | 1,940.60 | 1,965.60 | 1,936.20 | 1,957.80 | 1,946.09 | 66 |
| Dec 5, 2023 | 1,917.60 | 1,937.00 | 1,917.60 | 1,934.20 | 1,922.63 | 15 |
| Dec 4, 2023 | 1,907.00 | 1,919.40 | 1,907.00 | 1,918.20 | 1,906.73 | 9 |
| Dec 1, 2023 | 1,913.40 | 1,918.80 | 1,913.40 | 1,918.80 | 1,907.32 | 6 |
| Nov 30, 2023 | 1,879.00 | 1,902.40 | 1,872.40 | 1,902.00 | 1,890.63 | 15 |
| Nov 29, 2023 | 1,899.80 | 1,915.00 | 1,895.60 | 1,895.60 | 1,884.26 | 17 |
| Nov 28, 2023 | 1,933.00 | 1,933.00 | 1,904.00 | 1,910.40 | 1,898.97 | 9 |
| Nov 27, 2023 | 1,948.80 | 1,957.00 | 1,948.00 | 1,951.40 | 1,939.73 | 70 |
| Nov 24, 2023 | 1,943.40 | 1,952.80 | 1,940.00 | 1,952.40 | 1,940.72 | 43 |
| Nov 23, 2023 | 1,973.00 | 1,975.80 | 1,960.20 | 1,961.40 | 1,949.67 | 62 |
| Nov 22, 2023 | 1,964.60 | 1,974.40 | 1,963.20 | 1,973.20 | 1,961.40 | 37 |
| Nov 21, 2023 | 1,947.60 | 1,957.40 | 1,946.80 | 1,949.40 | 1,937.74 | 45 |
| Nov 20, 2023 | 1,947.20 | 1,947.20 | 1,938.00 | 1,938.00 | 1,926.41 | 19 |
| Nov 17, 2023 | 1,931.40 | 1,931.40 | 1,921.00 | 1,922.20 | 1,910.70 | 207 |
| Nov 16, 2023 | 1,925.00 | 1,934.80 | 1,924.80 | 1,924.80 | 1,913.29 | 37 |
| Nov 15, 2023 | 1,929.20 | 1,946.20 | 1,928.00 | 1,932.60 | 1,921.04 | 71 |
| Nov 14, 2023 | 1,876.20 | 1,922.20 | 1,872.40 | 1,914.20 | 1,902.75 | 25 |
| Nov 13, 2023 | 1,852.20 | 1,856.40 | 1,849.00 | 1,856.40 | 1,845.30 | 27 |
| Nov 10, 2023 | 1,855.60 | 1,860.00 | 1,816.60 | 1,846.20 | 1,835.16 | 94 |
| Nov 9, 2023 | 1,848.00 | 1,875.40 | 1,848.00 | 1,875.00 | 1,863.79 | 106 |
| Nov 8, 2023 | 1,816.80 | 1,853.20 | 1,816.80 | 1,851.00 | 1,839.93 | 38 |
| Nov 7, 2023 | 1,809.00 | 1,813.60 | 1,809.00 | 1,813.60 | 1,802.75 | 5 |
| Nov 6, 2023 | 1,819.60 | 1,819.60 | 1,797.40 | 1,812.00 | 1,801.16 | 29 |
| Nov 3, 2023 | 1,821.80 | 1,821.80 | 1,818.40 | 1,818.40 | 1,807.53 | 1 |
| Nov 2, 2023 | 1,810.00 | 1,819.00 | 1,808.60 | 1,819.00 | 1,808.12 | 419 |
| Nov 1, 2023 | 1,768.80 | 1,779.20 | 1,747.00 | 1,772.00 | 1,761.40 | 51 |
Related Tickers
DIO.DE Christian Dior SE
571.50
+0.26%
ELB.DE elumeo SE
2.2200
+0.91%
BIJ.DE Bijou Brigitte modische Accessoires Aktiengesellschaft
34.15
-2.43%
PPX.DE Kering SA
230.45
+0.81%
CFRHF Compagnie Financière Richemont SA
145.30
0.00%
MOH.DE LVMH Mo?t Hennessy - Louis Vuitton, Société Européenne
610.60
+0.16%
KER.PA Kering SA
230.70
+0.81%
MC.PA LVMH Mo?t Hennessy - Louis Vuitton, Société Européenne
611.00
+0.20%