Canada markets closed

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1,080.00+30.00 (+2.86%)
At close: 04:56PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 20221,058.001,080.001,058.001,080.001,080.0030
Jun 28, 20221,062.001,083.501,050.001,050.001,050.0051
Jun 27, 20221,076.501,078.001,063.001,063.001,063.0064
Jun 24, 20221,038.501,069.501,038.501,069.501,069.5020
Jun 23, 20221,010.001,030.501,010.001,025.001,025.0023
Jun 22, 2022986.80986.80986.80986.80986.80-
Jun 21, 2022987.001,000.50987.001,000.501,000.506
Jun 20, 2022973.001,001.50973.00986.20986.2012
Jun 17, 2022971.60980.00971.00975.00975.0013
Jun 16, 2022991.60991.60972.00975.00975.0023
Jun 15, 2022986.80989.80981.40989.80989.805
Jun 14, 20221,019.001,019.00987.80987.80987.806
Jun 13, 20221,037.501,037.501,003.001,003.001,003.009
Jun 10, 20221,068.001,068.001,049.001,050.501,050.50117
Jun 09, 20221,091.001,101.501,071.501,073.501,073.5053
Jun 08, 20221,115.001,115.001,100.501,100.501,100.5050
Jun 07, 20221,122.001,122.001,099.501,099.501,099.50107
Jun 06, 20221,125.001,131.001,125.001,131.001,131.00100
Jun 03, 20221,126.501,134.501,119.501,120.001,120.0016
Jun 02, 20221,100.001,122.501,100.001,122.501,122.5028
Jun 01, 20221,116.001,116.001,109.001,109.001,109.001
May 31, 20221,144.001,144.001,108.001,108.001,108.002
May 30, 20221,100.001,144.501,100.001,137.001,137.00158
May 27, 20221,045.001,085.001,045.001,085.001,085.002
May 26, 20221,016.501,016.501,016.501,016.501,016.50-
May 25, 20221,035.001,035.001,020.001,026.501,026.5026
May 24, 20221,026.001,029.501,020.001,029.501,029.5036
May 23, 20221,037.001,037.001,017.001,024.001,024.0061
May 20, 20221,057.501,057.501,033.501,033.501,033.5030
May 19, 20221,055.501,055.501,040.501,050.501,050.5016
May 18, 20221,099.001,099.001,060.001,060.001,060.0011
May 17, 20221,077.001,090.001,077.001,090.001,090.0024
May 16, 20221,067.001,070.001,067.001,070.001,070.0010
May 13, 20221,044.501,044.501,044.501,044.501,044.50-
May 12, 20221,022.001,027.001,005.001,005.001,005.0035
May 11, 20221,030.001,055.001,030.001,041.001,041.0041
May 10, 20221,020.001,026.001,011.501,026.001,026.00179
May 09, 20221,026.001,039.001,016.001,016.001,016.0052
May 06, 20221,066.001,075.001,038.501,038.501,038.5080
May 05, 20221,121.001,121.001,100.001,100.001,100.0030
May 04, 20221,125.501,125.501,109.001,109.001,109.0076
May 03, 20221,163.001,163.001,125.501,125.501,125.5017
May 02, 20221,172.001,175.001,150.001,150.001,150.007
Apr 29, 20221,190.501,201.501,164.501,164.501,164.5024
Apr 28, 20221,194.501,214.001,194.501,206.001,206.007
Apr 27, 20221,169.501,190.501,169.501,185.001,185.0010
Apr 26, 20221,189.001,198.001,189.001,198.001,198.003
Apr 25, 20221,220.501,220.501,174.501,174.501,174.5027
Apr 25, 20225.5 Dividend
Apr 22, 20221,229.501,236.501,224.001,236.501,231.0025
Apr 21, 20221,249.501,249.501,243.501,243.501,237.972
Apr 20, 20221,242.001,244.501,240.501,240.501,234.9820
Apr 19, 20221,281.501,281.501,281.501,281.501,275.80-
Apr 14, 20221,281.501,285.501,258.501,285.501,279.789
Apr 13, 20221,263.001,263.001,209.501,209.501,204.1235
Apr 12, 20221,236.001,269.001,236.001,266.001,260.379
Apr 11, 20221,285.501,285.501,250.001,250.001,244.4413
Apr 08, 20221,288.001,288.001,287.501,287.501,281.774
Apr 07, 20221,275.001,275.001,275.001,275.001,269.33-
Apr 06, 20221,309.001,309.001,285.001,285.001,279.2821
Apr 05, 20221,311.501,311.501,307.001,307.001,301.1950
Apr 04, 20221,278.501,297.001,278.501,297.001,291.232
Apr 01, 20221,297.501,297.501,266.501,266.501,260.8711
Mar 31, 20221,306.001,306.001,298.001,298.001,292.233
Mar 30, 20221,312.001,312.001,289.001,303.001,297.2018
Mar 29, 20221,257.501,303.001,257.501,302.001,296.21135
Mar 28, 20221,234.501,258.001,226.001,244.501,238.9611
Mar 25, 20221,208.501,219.501,208.501,219.501,214.082
Mar 24, 20221,197.001,208.001,195.001,207.501,202.1325
Mar 23, 20221,226.501,226.501,204.001,204.001,198.646
Mar 22, 20221,217.001,227.501,214.001,227.001,221.5433
Mar 21, 20221,220.001,221.001,220.001,221.001,215.5716
Mar 18, 20221,203.501,203.501,203.501,203.501,198.15-
Mar 17, 20221,203.001,205.001,192.001,192.001,186.7022
Mar 16, 20221,123.501,196.001,123.501,196.001,190.6816
Mar 15, 20221,134.501,134.501,103.001,110.001,105.0687
Mar 14, 20221,106.501,126.001,106.501,126.001,120.9934
Mar 11, 20221,136.001,151.501,100.001,121.001,116.0118
Mar 10, 20221,172.001,172.001,121.501,125.001,120.0021
Mar 09, 20221,101.001,176.001,101.001,176.001,170.7742
Mar 08, 20221,115.001,124.501,075.001,117.001,112.03144
Mar 07, 20221,145.001,145.001,098.001,140.501,135.4343
Mar 04, 20221,200.001,201.001,166.001,170.501,165.2934
Mar 03, 20221,239.001,239.001,209.501,209.501,204.1257
Mar 02, 20221,197.001,212.001,197.001,211.501,206.1152
Mar 01, 20221,242.501,242.501,208.001,209.501,204.1283
Feb 28, 20221,220.001,235.501,212.501,235.501,230.0029
Feb 25, 20221,211.001,237.501,207.501,237.501,232.0046
Feb 24, 20221,150.001,192.001,130.001,180.501,175.25252
Feb 23, 20221,216.001,242.001,216.001,242.001,236.4819
Feb 22, 20221,166.501,219.001,160.001,218.501,213.08179
Feb 21, 20221,188.001,203.001,188.001,190.001,184.71126
Feb 21, 20222.5 Dividend
Feb 18, 20221,252.001,252.001,165.501,192.001,184.2155
Feb 17, 20221,242.501,275.001,242.501,275.001,266.673
Feb 16, 20221,256.001,260.001,240.501,242.001,233.8849
Feb 15, 20221,183.501,252.501,183.501,252.501,244.3187
Feb 14, 20221,178.001,186.001,158.001,186.001,178.25106
Feb 11, 20221,233.501,233.501,200.001,200.001,192.1640
Feb 10, 20221,295.001,295.001,224.001,248.001,239.8449
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...