Canada markets open in 6 hours 7 minutes

Hermès International Société en commandite par actions (0HV2.IL)

IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
2,210.50+33.00 (+1.52%)
As of 05:13PM BST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20240.000.000.002,210.502,210.50575
Jun 24, 20242,150.502,193.002,152.002,177.502,177.504,753
Jun 21, 20242,167.002,198.002,151.002,171.502,171.5048,949
Jun 20, 20242,133.502,186.002,114.002,171.002,171.0038,359
Jun 19, 20242,112.502,129.002,103.002,126.502,126.5042,449
Jun 18, 20242,142.002,144.002,105.002,118.002,118.008,181
Jun 17, 20242,110.502,125.002,088.002,117.002,117.0052,174
Jun 14, 20242,168.002,163.002,085.002,105.002,105.007,157
Jun 13, 20242,156.502,179.002,144.002,169.502,169.505,051
Jun 12, 20242,127.002,160.002,107.002,155.502,155.50106,734
Jun 11, 20242,151.502,155.002,124.002,132.502,132.50155,520
Jun 10, 20242,156.502,166.002,107.002,133.502,133.5045,061
Jun 07, 20242,216.502,227.002,157.002,201.502,201.5011,744
Jun 06, 20242,196.502,250.002,203.002,210.002,210.007,204
Jun 05, 20242,178.502,219.002,150.002,213.502,213.5032,763
Jun 04, 20242,172.502,183.002,151.002,160.502,160.509,567
Jun 03, 20242,186.002,196.002,162.002,169.502,169.50865
May 31, 20242,169.002,185.002,154.002,166.502,166.5013,564
May 30, 20242,145.002,175.002,135.002,168.002,168.0011,828
May 29, 20242,204.002,194.002,140.002,151.002,151.007,571
May 28, 20242,220.002,231.002,174.002,176.502,176.5022,989
May 24, 20242,174.502,202.002,159.002,180.502,180.506,761
May 23, 20242,154.502,202.002,163.002,187.002,187.0016,232
May 22, 20242,310.502,295.002,177.002,182.502,182.505,314
May 21, 20242,294.502,315.002,278.002,284.502,284.50115,616
May 20, 20242,304.002,318.002,281.002,295.502,295.502,135
May 17, 20242,276.502,301.002,269.002,295.502,295.50209,621
May 16, 20242,280.002,300.002,266.002,287.002,287.0064,399
May 15, 20242,294.502,314.002,236.002,292.502,292.5049,256
May 14, 20242,289.002,303.002,271.002,299.002,299.00143,309
May 13, 20242,310.502,320.002,277.002,288.002,288.00233,832
May 10, 20242,340.002,354.002,289.002,302.002,302.00887
May 09, 20242,295.502,319.002,273.002,299.502,299.50153,741
May 08, 20242,288.002,322.002,287.002,310.502,310.5029,542
May 07, 20242,290.502,298.002,250.002,292.002,292.0029,126
May 03, 20242,263.002,302.002,226.002,287.502,287.5025,778
May 02, 20242,235.502,241.342,241.342,247.502,247.503,675
May 02, 202410 Dividend
May 01, 20242,251.002,251.002,251.002,251.502,241.501,600
Apr 30, 20242,301.002,365.002,246.002,251.502,241.5021,265
Apr 29, 20242,352.502,356.002,299.002,302.502,292.2729,152
Apr 26, 20242,325.002,354.002,283.002,353.002,342.5546,780
Apr 25, 20242,361.002,395.002,227.002,300.002,289.78131,707
Apr 24, 20242,330.502,385.002,320.002,353.002,342.5591,915
Apr 23, 20242,360.002,360.002,296.002,356.502,346.03224,199
Apr 22, 20242,338.502,354.002,298.002,318.502,308.2073,825
Apr 19, 20242,330.502,339.002,296.002,319.502,309.2092,490
Apr 18, 20242,346.002,360.002,302.772,328.502,318.1638,505
Apr 17, 20242,329.002,367.002,275.002,340.502,330.1059,137
Apr 16, 20242,255.502,317.002,245.002,278.502,268.3819,962
Apr 15, 20242,271.502,327.002,256.002,301.502,291.2833,384
Apr 12, 20242,320.002,334.002,246.002,263.502,253.4518,798
Apr 11, 20242,269.002,304.002,257.002,291.502,281.3228,055
Apr 10, 20242,291.502,312.002,233.002,275.502,265.3956,191
Apr 09, 20242,324.002,354.002,271.002,278.502,268.3841,872
Apr 08, 20242,347.002,366.002,327.002,336.002,325.6235,200
Apr 05, 20242,352.502,399.002,330.002,343.502,333.0913,587
Apr 04, 20242,389.002,410.002,374.002,387.002,376.4014,716
Apr 03, 20242,372.502,398.002,359.002,393.502,382.8784,467
Apr 02, 20242,364.002,401.002,341.002,353.502,343.0589,793
Mar 28, 20242,394.502,413.002,359.502,363.502,353.0054,578
Mar 27, 20242,380.002,413.002,372.502,385.252,374.6615,135
Mar 26, 20242,411.002,423.002,386.002,388.252,377.6420,559
Mar 25, 20242,382.002,410.002,352.002,406.502,395.8186,833
Mar 22, 20242,395.252,395.502,354.002,383.502,372.9189,358
Mar 21, 20242,427.752,445.502,384.002,411.252,400.5410,356
Mar 20, 20242,340.002,408.502,333.002,404.502,393.8231,907
Mar 19, 20242,360.002,404.802,349.002,399.002,388.34221,849
Mar 18, 20242,390.002,393.502,361.002,374.752,364.2018,432
Mar 15, 20242,398.752,419.502,373.002,395.252,384.6156,562
Mar 14, 20242,370.002,416.002,343.502,395.252,384.6149,554
Mar 13, 20242,330.002,362.002,318.002,357.752,347.2832,361
Mar 12, 20242,308.252,333.502,288.502,334.752,324.3857,349
Mar 11, 20242,295.752,326.502,276.502,298.002,287.7924,468
Mar 08, 20242,290.002,333.002,301.502,318.252,307.9528,929
Mar 07, 20242,252.002,315.502,243.502,312.002,301.7316,625
Mar 06, 20242,262.002,276.502,247.502,269.252,259.1793,979
Mar 05, 20242,268.752,313.502,260.002,264.002,253.9484,571
Mar 04, 20242,300.002,301.502,268.502,296.502,286.3042,594
Mar 01, 20242,312.002,328.002,289.502,308.252,298.0026,477
Feb 29, 20242,324.502,342.502,303.002,314.252,303.9780,233
Feb 28, 20242,300.002,320.502,283.502,315.752,305.46234,351
Feb 27, 20242,294.502,307.502,278.502,299.752,289.5413,136
Feb 26, 20242,287.252,314.502,271.002,294.502,284.3138,530
Feb 23, 20242,270.502,308.502,272.502,298.252,288.04180,884
Feb 22, 20242,241.502,278.002,215.502,270.752,260.6620,979
Feb 21, 20242,220.002,242.502,206.502,223.252,213.3845,790
Feb 20, 20242,230.002,229.002,199.502,216.752,206.9074,992
Feb 19, 20242,184.502,218.502,175.002,211.752,201.93162,167
Feb 16, 20242,192.502,228.002,192.282,201.002,191.2263,178
Feb 15, 20242,175.252,212.502,132.002,189.252,179.5360,858
Feb 14, 20242,110.002,160.502,106.502,148.252,138.717,826
Feb 13, 20242,185.252,198.502,112.502,127.502,118.0523,804
Feb 13, 20243.5 Dividend
Feb 12, 20242,104.902,203.502,156.502,199.002,185.7528,237
Feb 09, 20242,130.502,205.002,138.002,178.002,164.88225,641
Feb 08, 20242,044.902,105.002,026.002,081.252,068.7189,367
Feb 07, 20242,033.952,052.002,005.502,041.752,029.4522,111
Feb 06, 20242,038.752,046.501,997.202,020.152,007.9812,474
Feb 05, 20242,040.002,039.002,011.002,029.002,016.7747,186
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...