Canada markets close in 4 hours 12 minutes

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1,909.50+19.50 (+1.03%)
As of 09:44AM CEST. Market open.
Time Period:
Sept 17, 2023 - Sept 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 17, 20241,907.001,909.501,907.001,909.501,909.509
Sept 16, 20241,920.001,920.001,890.001,890.001,890.0013
Sept 13, 20241,920.001,928.501,914.001,914.001,914.0013
Sept 12, 20241,920.001,938.001,920.001,932.501,932.5021
Sept 11, 20241,893.501,925.501,893.501,925.501,925.5013
Sept 10, 20241,896.501,900.001,896.501,899.501,899.509
Sept 09, 20241,911.001,914.001,904.001,904.001,904.0013
Sept 06, 20241,940.001,945.001,939.001,945.001,945.006
Sept 05, 20242,074.002,074.001,948.001,948.001,948.0022
Sept 04, 20242,134.002,135.002,134.002,135.002,135.0010
Sept 03, 20242,160.002,185.002,159.002,159.002,159.0013
Sept 02, 20242,179.002,179.002,179.002,179.002,179.001
Aug 30, 20242,158.002,189.002,158.002,172.002,172.002
Aug 29, 20242,121.002,121.002,121.002,121.002,121.00-
Aug 28, 20242,134.002,134.002,123.002,123.002,123.005
Aug 27, 20242,193.002,193.002,189.002,189.002,189.001
Aug 26, 20242,192.002,193.002,192.002,193.002,193.005
Aug 23, 20242,189.002,192.002,189.002,192.002,192.002
Aug 22, 20242,187.002,213.002,187.002,194.002,194.008
Aug 21, 20242,171.002,194.002,171.002,194.002,194.0057
Aug 20, 20242,155.002,185.002,155.002,183.002,183.0024
Aug 19, 20242,121.002,145.002,121.002,143.002,143.0015
Aug 16, 20242,122.002,138.002,116.002,138.002,138.0011
Aug 15, 20242,071.002,121.002,071.002,120.002,120.005
Aug 14, 20242,039.002,055.002,039.002,055.002,055.005
Aug 13, 20241,997.002,015.001,994.002,015.002,015.0055
Aug 12, 20242,038.002,038.002,001.002,001.002,001.0034
Aug 09, 20241,999.501,999.501,999.501,999.501,999.50-
Aug 08, 20241,986.001,990.001,986.001,990.001,990.005
Aug 07, 20241,976.502,005.001,976.502,005.002,005.0021
Aug 06, 20241,944.501,973.001,944.501,973.001,973.009
Aug 05, 20241,927.501,943.001,927.501,930.001,930.0024
Aug 02, 20241,990.501,990.501,979.001,979.001,979.008
Aug 01, 20242,024.002,024.001,989.002,001.002,001.002
Jul 31, 20242,043.002,043.002,038.002,038.002,038.0010
Jul 30, 20242,026.002,026.002,014.002,019.002,019.007
Jul 29, 20242,083.002,083.002,020.002,028.002,028.0033
Jul 26, 20242,071.002,103.002,066.002,087.002,087.0033
Jul 25, 20242,010.002,011.002,000.002,011.002,011.0094
Jul 24, 20242,054.002,054.002,020.002,032.002,032.0040
Jul 23, 20242,093.002,096.002,073.002,073.002,073.0011
Jul 22, 20242,059.002,059.002,059.002,059.002,059.00-
Jul 19, 20242,058.002,058.002,048.002,048.002,048.002
Jul 18, 20242,064.002,075.002,064.002,075.002,075.007
Jul 17, 20242,063.002,078.002,050.002,056.002,056.0053
Jul 16, 20242,096.002,107.002,062.002,062.002,062.0059
Jul 15, 20242,167.002,168.002,150.002,155.002,155.00126
Jul 12, 20242,118.002,161.002,118.002,161.002,161.0015
Jul 11, 20242,085.002,110.002,085.002,110.002,110.0010
Jul 10, 20242,060.002,084.002,060.002,084.002,084.005
Jul 09, 20242,085.002,101.002,062.002,062.002,062.0031
Jul 08, 20242,101.002,111.002,092.002,092.002,092.0012
Jul 05, 20242,126.002,126.002,111.002,111.002,111.0032
Jul 04, 20242,115.002,132.002,115.002,132.002,132.005
Jul 03, 20242,113.002,123.002,113.002,123.002,123.0011
Jul 02, 20242,096.002,104.002,096.002,104.002,104.00230
Jul 01, 20242,157.002,189.002,133.002,133.002,133.0035
Jun 28, 20242,182.002,182.002,144.002,144.002,144.008
Jun 27, 20242,195.002,195.002,195.002,195.002,195.00-
Jun 26, 20242,213.002,213.002,213.002,213.002,213.00-
Jun 25, 20242,172.002,172.002,172.002,172.002,172.00-
Jun 24, 20242,161.002,187.002,161.002,164.002,164.0025
Jun 21, 20242,167.002,167.002,167.002,167.002,167.00-
Jun 20, 20242,122.002,185.002,122.002,160.002,160.007
Jun 19, 20242,114.002,124.002,114.002,124.002,124.004
Jun 18, 20242,139.002,139.002,109.002,122.002,122.0024
Jun 17, 20242,109.002,109.002,098.002,102.002,102.007
Jun 14, 20242,164.002,164.002,095.002,118.002,118.0012
Jun 13, 20242,144.002,178.002,144.002,163.002,163.0022
Jun 12, 20242,140.002,140.002,124.002,124.002,124.004
Jun 11, 20242,140.002,144.002,120.002,122.002,122.00107
Jun 10, 20242,175.002,175.002,146.002,146.002,146.001
Jun 07, 20242,206.002,206.002,165.002,202.002,202.0037
Jun 06, 20242,223.002,244.002,213.002,213.002,213.0014
Jun 05, 20242,173.002,189.002,173.002,189.002,189.009
Jun 04, 20242,159.002,162.002,159.002,162.002,162.0030
Jun 03, 20242,200.002,200.002,177.002,177.002,177.005
May 31, 20242,176.002,176.002,165.002,165.002,165.008
May 30, 20242,139.002,159.002,139.002,159.002,159.001
May 29, 20242,171.002,171.002,148.002,157.002,157.0018
May 28, 20242,206.002,206.002,206.002,206.002,206.00-
May 27, 20242,172.002,208.002,172.002,208.002,208.0022
May 24, 20242,169.002,169.002,169.002,169.002,169.00-
May 23, 20242,184.002,191.002,172.002,182.002,182.0018
May 22, 20242,285.002,285.002,185.002,185.002,185.0025
May 21, 20242,291.002,291.002,282.002,282.002,282.005
May 20, 20242,302.002,302.002,297.002,297.002,297.002
May 17, 20242,276.002,276.002,275.002,275.002,275.001
May 16, 20242,285.002,285.002,270.002,270.002,270.008
May 15, 20242,304.002,304.002,269.002,269.002,269.0025
May 14, 20242,274.002,288.002,274.002,288.002,288.005
May 13, 20242,309.002,309.002,272.002,272.002,272.0035
May 10, 20242,315.002,326.002,315.002,326.002,326.004
May 09, 20242,298.002,299.002,298.002,299.002,299.008
May 08, 20242,294.002,317.002,294.002,317.002,317.002
May 07, 20242,271.002,287.002,271.002,287.002,287.008
May 06, 20242,287.002,287.002,283.002,283.002,283.002
May 03, 20242,246.002,293.002,246.002,293.002,293.002
May 02, 20242,230.002,250.002,230.002,245.002,245.009
May 02, 202410 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...