Canada Markets closed

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1,820.50+22.50 (+1.25%)
At close: 04:29PM CEST
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 2023------
Mar 29, 2023------
Mar 28, 2023------
Mar 27, 20231,807.001,808.501,800.501,804.001,804.0041
Mar 24, 20231,790.001,805.001,790.001,791.001,791.0042
Mar 23, 20231,769.001,770.501,769.001,770.501,770.501
Mar 22, 20231,759.001,776.001,742.001,776.001,776.0031
Mar 21, 20231,760.001,764.001,745.501,745.501,745.5025
Mar 20, 20231,723.501,767.501,723.501,764.501,764.50173
Mar 17, 20231,755.501,770.001,755.501,764.501,764.503
Mar 16, 20231,711.501,763.501,711.501,763.501,763.50133
Mar 15, 20231,731.001,731.001,663.501,713.001,713.0031
Mar 14, 20231,689.001,707.501,689.001,707.501,707.502
Mar 13, 20231,722.501,722.501,679.001,679.001,679.007
Mar 10, 20231,710.001,713.501,710.001,713.501,713.501
Mar 09, 20231,727.001,727.001,718.501,726.501,726.509
Mar 08, 20231,742.001,742.001,733.501,733.501,733.501
Mar 07, 20231,743.001,755.001,743.001,755.001,755.006
Mar 06, 20231,748.001,749.001,747.001,748.001,748.006
Mar 03, 20231,734.501,734.501,722.001,722.001,722.0026
Mar 02, 20231,706.001,725.001,698.001,725.001,725.0030
Mar 01, 20231,720.001,733.501,720.001,733.501,733.5018
Feb 28, 20231,715.001,726.501,715.001,720.501,720.5040
Feb 27, 20231,679.001,679.001,679.001,679.001,679.00-
Feb 24, 20231,734.501,734.501,676.001,681.001,681.0057
Feb 23, 20231,724.001,734.001,724.001,734.001,734.002
Feb 22, 20231,699.501,712.001,699.501,712.001,712.0010
Feb 21, 20231,705.501,707.001,705.501,707.001,707.0025
Feb 20, 20231,757.001,757.001,714.001,714.001,714.0024
Feb 17, 20231,726.501,757.001,726.001,757.001,757.0022
Feb 16, 20231,737.501,742.501,726.501,726.501,726.508
Feb 15, 20231,716.001,756.001,716.001,737.001,737.0031
Feb 14, 20231,715.001,728.001,708.001,728.001,728.0022
Feb 13, 20231,675.001,718.001,675.001,718.001,718.0012
Feb 10, 20231,692.001,692.001,654.001,666.001,666.0030
Feb 09, 20231,698.501,710.501,696.001,696.001,696.0072
Feb 08, 20231,728.001,728.001,690.001,690.001,690.0013
Feb 07, 20231,744.001,744.001,709.001,710.001,710.0052
Feb 06, 20231,771.001,772.001,729.001,729.001,729.0059
Feb 03, 20231,731.001,769.501,728.001,769.501,769.50350
Feb 02, 20231,702.501,749.501,702.501,747.501,747.50290
Feb 01, 20231,714.001,714.001,693.001,693.001,693.0015
Jan 31, 20231,698.001,712.501,698.001,704.001,704.00211
Jan 30, 20231,698.501,714.001,688.001,714.001,714.00124
Jan 27, 20231,697.001,707.501,680.501,703.501,703.50216
Jan 26, 20231,663.001,699.001,663.001,694.501,694.5057
Jan 25, 20231,646.001,646.001,639.001,639.001,639.001
Jan 24, 20231,648.001,651.001,648.001,651.001,651.006
Jan 23, 20231,640.501,650.001,624.501,650.001,650.0023
Jan 20, 20231,620.501,627.001,620.501,627.001,627.002
Jan 19, 20231,665.001,665.001,611.501,611.501,611.509
Jan 18, 20231,660.501,670.001,658.001,670.001,670.0028
Jan 17, 20231,622.501,655.501,622.501,654.001,654.007
Jan 16, 20231,654.001,654.001,621.001,631.001,631.0025
Jan 13, 20231,620.001,633.001,620.001,633.001,633.0011
Jan 12, 20231,629.501,629.501,608.001,613.001,613.006
Jan 11, 20231,606.501,628.001,606.501,628.001,628.00101
Jan 10, 20231,598.501,609.501,597.501,597.501,597.506
Jan 09, 20231,593.501,614.501,587.501,601.001,601.0052
Jan 06, 20231,549.501,576.001,549.501,572.501,572.50152
Jan 05, 20231,545.001,545.001,545.001,545.001,545.00-
Jan 04, 20231,491.001,550.001,491.001,550.001,550.0045
Jan 03, 20231,467.501,506.001,467.501,488.501,488.5026
Jan 02, 20231,440.501,472.001,440.501,472.001,472.008
Dec 30, 20221,479.001,479.001,479.001,479.001,479.00-
Dec 29, 20221,458.001,468.001,458.001,468.001,468.0013
Dec 28, 20221,472.501,472.501,472.501,472.501,472.50-
Dec 27, 20221,446.001,473.501,446.001,472.501,472.5051
Dec 23, 20221,480.001,480.001,437.501,437.501,437.5019
Dec 22, 20221,494.001,501.001,467.001,467.001,467.0037
Dec 21, 20221,472.501,481.501,472.501,481.501,481.502
Dec 20, 20221,465.501,475.501,465.501,470.001,470.0039
Dec 19, 20221,492.001,492.001,473.501,478.501,478.5014
Dec 16, 20221,502.501,502.501,460.501,487.501,487.5021
Dec 15, 20221,564.001,564.001,500.001,500.001,500.0031
Dec 14, 20221,561.501,580.001,549.001,580.001,580.0078
Dec 13, 20221,538.001,583.001,538.001,583.001,583.0037
Dec 12, 20221,519.001,539.001,519.001,539.001,539.009
Dec 09, 20221,518.001,532.501,518.001,532.501,532.501
Dec 08, 20221,512.501,517.001,512.501,515.001,515.0066
Dec 07, 20221,510.001,516.501,507.001,516.501,516.5014
Dec 06, 20221,507.001,507.001,507.001,507.001,507.00-
Dec 05, 20221,529.501,529.501,510.501,510.501,510.5027
Dec 02, 20221,536.001,538.001,522.501,522.501,522.5024
Dec 01, 20221,556.501,570.001,535.001,535.001,535.0095
Nov 30, 20221,488.001,552.501,488.001,545.501,545.50104
Nov 29, 20221,499.001,499.501,492.501,499.001,499.0065
Nov 28, 20221,478.501,500.001,469.501,500.001,500.0074
Nov 25, 20221,484.001,489.001,480.001,480.001,480.0099
Nov 24, 20221,486.501,494.001,477.501,483.501,483.50132
Nov 23, 20221,463.501,480.001,463.501,480.001,480.0011
Nov 22, 20221,478.501,478.501,463.001,470.501,470.503
Nov 21, 20221,470.001,472.001,470.001,472.001,472.0051
Nov 18, 20221,456.001,472.001,456.001,470.001,470.0012
Nov 17, 20221,444.501,450.001,442.001,447.501,447.50149
Nov 16, 20221,449.001,449.001,449.001,449.001,449.00-
Nov 15, 20221,445.501,463.501,445.501,463.501,463.5030
Nov 14, 20221,470.501,470.501,446.501,446.501,446.5017
Nov 11, 20221,439.501,510.501,439.501,454.001,454.0050
Nov 10, 20221,346.501,382.501,346.501,382.501,382.5015
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...