Hermès International Société en commandite par actions (HMI.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 04:29PM CEST
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | - | - | - | - | - | - |
| Mar 29, 2023 | - | - | - | - | - | - |
| Mar 28, 2023 | - | - | - | - | - | - |
| Mar 27, 2023 | 1,807.00 | 1,808.50 | 1,800.50 | 1,804.00 | 1,804.00 | 41 |
| Mar 24, 2023 | 1,790.00 | 1,805.00 | 1,790.00 | 1,791.00 | 1,791.00 | 42 |
| Mar 23, 2023 | 1,769.00 | 1,770.50 | 1,769.00 | 1,770.50 | 1,770.50 | 1 |
| Mar 22, 2023 | 1,759.00 | 1,776.00 | 1,742.00 | 1,776.00 | 1,776.00 | 31 |
| Mar 21, 2023 | 1,760.00 | 1,764.00 | 1,745.50 | 1,745.50 | 1,745.50 | 25 |
| Mar 20, 2023 | 1,723.50 | 1,767.50 | 1,723.50 | 1,764.50 | 1,764.50 | 173 |
| Mar 17, 2023 | 1,755.50 | 1,770.00 | 1,755.50 | 1,764.50 | 1,764.50 | 3 |
| Mar 16, 2023 | 1,711.50 | 1,763.50 | 1,711.50 | 1,763.50 | 1,763.50 | 133 |
| Mar 15, 2023 | 1,731.00 | 1,731.00 | 1,663.50 | 1,713.00 | 1,713.00 | 31 |
| Mar 14, 2023 | 1,689.00 | 1,707.50 | 1,689.00 | 1,707.50 | 1,707.50 | 2 |
| Mar 13, 2023 | 1,722.50 | 1,722.50 | 1,679.00 | 1,679.00 | 1,679.00 | 7 |
| Mar 10, 2023 | 1,710.00 | 1,713.50 | 1,710.00 | 1,713.50 | 1,713.50 | 1 |
| Mar 09, 2023 | 1,727.00 | 1,727.00 | 1,718.50 | 1,726.50 | 1,726.50 | 9 |
| Mar 08, 2023 | 1,742.00 | 1,742.00 | 1,733.50 | 1,733.50 | 1,733.50 | 1 |
| Mar 07, 2023 | 1,743.00 | 1,755.00 | 1,743.00 | 1,755.00 | 1,755.00 | 6 |
| Mar 06, 2023 | 1,748.00 | 1,749.00 | 1,747.00 | 1,748.00 | 1,748.00 | 6 |
| Mar 03, 2023 | 1,734.50 | 1,734.50 | 1,722.00 | 1,722.00 | 1,722.00 | 26 |
| Mar 02, 2023 | 1,706.00 | 1,725.00 | 1,698.00 | 1,725.00 | 1,725.00 | 30 |
| Mar 01, 2023 | 1,720.00 | 1,733.50 | 1,720.00 | 1,733.50 | 1,733.50 | 18 |
| Feb 28, 2023 | 1,715.00 | 1,726.50 | 1,715.00 | 1,720.50 | 1,720.50 | 40 |
| Feb 27, 2023 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | - |
| Feb 24, 2023 | 1,734.50 | 1,734.50 | 1,676.00 | 1,681.00 | 1,681.00 | 57 |
| Feb 23, 2023 | 1,724.00 | 1,734.00 | 1,724.00 | 1,734.00 | 1,734.00 | 2 |
| Feb 22, 2023 | 1,699.50 | 1,712.00 | 1,699.50 | 1,712.00 | 1,712.00 | 10 |
| Feb 21, 2023 | 1,705.50 | 1,707.00 | 1,705.50 | 1,707.00 | 1,707.00 | 25 |
| Feb 20, 2023 | 1,757.00 | 1,757.00 | 1,714.00 | 1,714.00 | 1,714.00 | 24 |
| Feb 17, 2023 | 1,726.50 | 1,757.00 | 1,726.00 | 1,757.00 | 1,757.00 | 22 |
| Feb 16, 2023 | 1,737.50 | 1,742.50 | 1,726.50 | 1,726.50 | 1,726.50 | 8 |
| Feb 15, 2023 | 1,716.00 | 1,756.00 | 1,716.00 | 1,737.00 | 1,737.00 | 31 |
| Feb 14, 2023 | 1,715.00 | 1,728.00 | 1,708.00 | 1,728.00 | 1,728.00 | 22 |
| Feb 13, 2023 | 1,675.00 | 1,718.00 | 1,675.00 | 1,718.00 | 1,718.00 | 12 |
| Feb 10, 2023 | 1,692.00 | 1,692.00 | 1,654.00 | 1,666.00 | 1,666.00 | 30 |
| Feb 09, 2023 | 1,698.50 | 1,710.50 | 1,696.00 | 1,696.00 | 1,696.00 | 72 |
| Feb 08, 2023 | 1,728.00 | 1,728.00 | 1,690.00 | 1,690.00 | 1,690.00 | 13 |
| Feb 07, 2023 | 1,744.00 | 1,744.00 | 1,709.00 | 1,710.00 | 1,710.00 | 52 |
| Feb 06, 2023 | 1,771.00 | 1,772.00 | 1,729.00 | 1,729.00 | 1,729.00 | 59 |
| Feb 03, 2023 | 1,731.00 | 1,769.50 | 1,728.00 | 1,769.50 | 1,769.50 | 350 |
| Feb 02, 2023 | 1,702.50 | 1,749.50 | 1,702.50 | 1,747.50 | 1,747.50 | 290 |
| Feb 01, 2023 | 1,714.00 | 1,714.00 | 1,693.00 | 1,693.00 | 1,693.00 | 15 |
| Jan 31, 2023 | 1,698.00 | 1,712.50 | 1,698.00 | 1,704.00 | 1,704.00 | 211 |
| Jan 30, 2023 | 1,698.50 | 1,714.00 | 1,688.00 | 1,714.00 | 1,714.00 | 124 |
| Jan 27, 2023 | 1,697.00 | 1,707.50 | 1,680.50 | 1,703.50 | 1,703.50 | 216 |
| Jan 26, 2023 | 1,663.00 | 1,699.00 | 1,663.00 | 1,694.50 | 1,694.50 | 57 |
| Jan 25, 2023 | 1,646.00 | 1,646.00 | 1,639.00 | 1,639.00 | 1,639.00 | 1 |
| Jan 24, 2023 | 1,648.00 | 1,651.00 | 1,648.00 | 1,651.00 | 1,651.00 | 6 |
| Jan 23, 2023 | 1,640.50 | 1,650.00 | 1,624.50 | 1,650.00 | 1,650.00 | 23 |
| Jan 20, 2023 | 1,620.50 | 1,627.00 | 1,620.50 | 1,627.00 | 1,627.00 | 2 |
| Jan 19, 2023 | 1,665.00 | 1,665.00 | 1,611.50 | 1,611.50 | 1,611.50 | 9 |
| Jan 18, 2023 | 1,660.50 | 1,670.00 | 1,658.00 | 1,670.00 | 1,670.00 | 28 |
| Jan 17, 2023 | 1,622.50 | 1,655.50 | 1,622.50 | 1,654.00 | 1,654.00 | 7 |
| Jan 16, 2023 | 1,654.00 | 1,654.00 | 1,621.00 | 1,631.00 | 1,631.00 | 25 |
| Jan 13, 2023 | 1,620.00 | 1,633.00 | 1,620.00 | 1,633.00 | 1,633.00 | 11 |
| Jan 12, 2023 | 1,629.50 | 1,629.50 | 1,608.00 | 1,613.00 | 1,613.00 | 6 |
| Jan 11, 2023 | 1,606.50 | 1,628.00 | 1,606.50 | 1,628.00 | 1,628.00 | 101 |
| Jan 10, 2023 | 1,598.50 | 1,609.50 | 1,597.50 | 1,597.50 | 1,597.50 | 6 |
| Jan 09, 2023 | 1,593.50 | 1,614.50 | 1,587.50 | 1,601.00 | 1,601.00 | 52 |
| Jan 06, 2023 | 1,549.50 | 1,576.00 | 1,549.50 | 1,572.50 | 1,572.50 | 152 |
| Jan 05, 2023 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | - |
| Jan 04, 2023 | 1,491.00 | 1,550.00 | 1,491.00 | 1,550.00 | 1,550.00 | 45 |
| Jan 03, 2023 | 1,467.50 | 1,506.00 | 1,467.50 | 1,488.50 | 1,488.50 | 26 |
| Jan 02, 2023 | 1,440.50 | 1,472.00 | 1,440.50 | 1,472.00 | 1,472.00 | 8 |
| Dec 30, 2022 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | - |
| Dec 29, 2022 | 1,458.00 | 1,468.00 | 1,458.00 | 1,468.00 | 1,468.00 | 13 |
| Dec 28, 2022 | 1,472.50 | 1,472.50 | 1,472.50 | 1,472.50 | 1,472.50 | - |
| Dec 27, 2022 | 1,446.00 | 1,473.50 | 1,446.00 | 1,472.50 | 1,472.50 | 51 |
| Dec 23, 2022 | 1,480.00 | 1,480.00 | 1,437.50 | 1,437.50 | 1,437.50 | 19 |
| Dec 22, 2022 | 1,494.00 | 1,501.00 | 1,467.00 | 1,467.00 | 1,467.00 | 37 |
| Dec 21, 2022 | 1,472.50 | 1,481.50 | 1,472.50 | 1,481.50 | 1,481.50 | 2 |
| Dec 20, 2022 | 1,465.50 | 1,475.50 | 1,465.50 | 1,470.00 | 1,470.00 | 39 |
| Dec 19, 2022 | 1,492.00 | 1,492.00 | 1,473.50 | 1,478.50 | 1,478.50 | 14 |
| Dec 16, 2022 | 1,502.50 | 1,502.50 | 1,460.50 | 1,487.50 | 1,487.50 | 21 |
| Dec 15, 2022 | 1,564.00 | 1,564.00 | 1,500.00 | 1,500.00 | 1,500.00 | 31 |
| Dec 14, 2022 | 1,561.50 | 1,580.00 | 1,549.00 | 1,580.00 | 1,580.00 | 78 |
| Dec 13, 2022 | 1,538.00 | 1,583.00 | 1,538.00 | 1,583.00 | 1,583.00 | 37 |
| Dec 12, 2022 | 1,519.00 | 1,539.00 | 1,519.00 | 1,539.00 | 1,539.00 | 9 |
| Dec 09, 2022 | 1,518.00 | 1,532.50 | 1,518.00 | 1,532.50 | 1,532.50 | 1 |
| Dec 08, 2022 | 1,512.50 | 1,517.00 | 1,512.50 | 1,515.00 | 1,515.00 | 66 |
| Dec 07, 2022 | 1,510.00 | 1,516.50 | 1,507.00 | 1,516.50 | 1,516.50 | 14 |
| Dec 06, 2022 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | - |
| Dec 05, 2022 | 1,529.50 | 1,529.50 | 1,510.50 | 1,510.50 | 1,510.50 | 27 |
| Dec 02, 2022 | 1,536.00 | 1,538.00 | 1,522.50 | 1,522.50 | 1,522.50 | 24 |
| Dec 01, 2022 | 1,556.50 | 1,570.00 | 1,535.00 | 1,535.00 | 1,535.00 | 95 |
| Nov 30, 2022 | 1,488.00 | 1,552.50 | 1,488.00 | 1,545.50 | 1,545.50 | 104 |
| Nov 29, 2022 | 1,499.00 | 1,499.50 | 1,492.50 | 1,499.00 | 1,499.00 | 65 |
| Nov 28, 2022 | 1,478.50 | 1,500.00 | 1,469.50 | 1,500.00 | 1,500.00 | 74 |
| Nov 25, 2022 | 1,484.00 | 1,489.00 | 1,480.00 | 1,480.00 | 1,480.00 | 99 |
| Nov 24, 2022 | 1,486.50 | 1,494.00 | 1,477.50 | 1,483.50 | 1,483.50 | 132 |
| Nov 23, 2022 | 1,463.50 | 1,480.00 | 1,463.50 | 1,480.00 | 1,480.00 | 11 |
| Nov 22, 2022 | 1,478.50 | 1,478.50 | 1,463.00 | 1,470.50 | 1,470.50 | 3 |
| Nov 21, 2022 | 1,470.00 | 1,472.00 | 1,470.00 | 1,472.00 | 1,472.00 | 51 |
| Nov 18, 2022 | 1,456.00 | 1,472.00 | 1,456.00 | 1,470.00 | 1,470.00 | 12 |
| Nov 17, 2022 | 1,444.50 | 1,450.00 | 1,442.00 | 1,447.50 | 1,447.50 | 149 |
| Nov 16, 2022 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | - |
| Nov 15, 2022 | 1,445.50 | 1,463.50 | 1,445.50 | 1,463.50 | 1,463.50 | 30 |
| Nov 14, 2022 | 1,470.50 | 1,470.50 | 1,446.50 | 1,446.50 | 1,446.50 | 17 |
| Nov 11, 2022 | 1,439.50 | 1,510.50 | 1,439.50 | 1,454.00 | 1,454.00 | 50 |
| Nov 10, 2022 | 1,346.50 | 1,382.50 | 1,346.50 | 1,382.50 | 1,382.50 | 15 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
