Hermès International Société en commandite par actions (HMI.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 04:56PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 29, 2022 | 1,058.00 | 1,080.00 | 1,058.00 | 1,080.00 | 1,080.00 | 30 |
| Jun 28, 2022 | 1,062.00 | 1,083.50 | 1,050.00 | 1,050.00 | 1,050.00 | 51 |
| Jun 27, 2022 | 1,076.50 | 1,078.00 | 1,063.00 | 1,063.00 | 1,063.00 | 64 |
| Jun 24, 2022 | 1,038.50 | 1,069.50 | 1,038.50 | 1,069.50 | 1,069.50 | 20 |
| Jun 23, 2022 | 1,010.00 | 1,030.50 | 1,010.00 | 1,025.00 | 1,025.00 | 23 |
| Jun 22, 2022 | 986.80 | 986.80 | 986.80 | 986.80 | 986.80 | - |
| Jun 21, 2022 | 987.00 | 1,000.50 | 987.00 | 1,000.50 | 1,000.50 | 6 |
| Jun 20, 2022 | 973.00 | 1,001.50 | 973.00 | 986.20 | 986.20 | 12 |
| Jun 17, 2022 | 971.60 | 980.00 | 971.00 | 975.00 | 975.00 | 13 |
| Jun 16, 2022 | 991.60 | 991.60 | 972.00 | 975.00 | 975.00 | 23 |
| Jun 15, 2022 | 986.80 | 989.80 | 981.40 | 989.80 | 989.80 | 5 |
| Jun 14, 2022 | 1,019.00 | 1,019.00 | 987.80 | 987.80 | 987.80 | 6 |
| Jun 13, 2022 | 1,037.50 | 1,037.50 | 1,003.00 | 1,003.00 | 1,003.00 | 9 |
| Jun 10, 2022 | 1,068.00 | 1,068.00 | 1,049.00 | 1,050.50 | 1,050.50 | 117 |
| Jun 09, 2022 | 1,091.00 | 1,101.50 | 1,071.50 | 1,073.50 | 1,073.50 | 53 |
| Jun 08, 2022 | 1,115.00 | 1,115.00 | 1,100.50 | 1,100.50 | 1,100.50 | 50 |
| Jun 07, 2022 | 1,122.00 | 1,122.00 | 1,099.50 | 1,099.50 | 1,099.50 | 107 |
| Jun 06, 2022 | 1,125.00 | 1,131.00 | 1,125.00 | 1,131.00 | 1,131.00 | 100 |
| Jun 03, 2022 | 1,126.50 | 1,134.50 | 1,119.50 | 1,120.00 | 1,120.00 | 16 |
| Jun 02, 2022 | 1,100.00 | 1,122.50 | 1,100.00 | 1,122.50 | 1,122.50 | 28 |
| Jun 01, 2022 | 1,116.00 | 1,116.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1 |
| May 31, 2022 | 1,144.00 | 1,144.00 | 1,108.00 | 1,108.00 | 1,108.00 | 2 |
| May 30, 2022 | 1,100.00 | 1,144.50 | 1,100.00 | 1,137.00 | 1,137.00 | 158 |
| May 27, 2022 | 1,045.00 | 1,085.00 | 1,045.00 | 1,085.00 | 1,085.00 | 2 |
| May 26, 2022 | 1,016.50 | 1,016.50 | 1,016.50 | 1,016.50 | 1,016.50 | - |
| May 25, 2022 | 1,035.00 | 1,035.00 | 1,020.00 | 1,026.50 | 1,026.50 | 26 |
| May 24, 2022 | 1,026.00 | 1,029.50 | 1,020.00 | 1,029.50 | 1,029.50 | 36 |
| May 23, 2022 | 1,037.00 | 1,037.00 | 1,017.00 | 1,024.00 | 1,024.00 | 61 |
| May 20, 2022 | 1,057.50 | 1,057.50 | 1,033.50 | 1,033.50 | 1,033.50 | 30 |
| May 19, 2022 | 1,055.50 | 1,055.50 | 1,040.50 | 1,050.50 | 1,050.50 | 16 |
| May 18, 2022 | 1,099.00 | 1,099.00 | 1,060.00 | 1,060.00 | 1,060.00 | 11 |
| May 17, 2022 | 1,077.00 | 1,090.00 | 1,077.00 | 1,090.00 | 1,090.00 | 24 |
| May 16, 2022 | 1,067.00 | 1,070.00 | 1,067.00 | 1,070.00 | 1,070.00 | 10 |
| May 13, 2022 | 1,044.50 | 1,044.50 | 1,044.50 | 1,044.50 | 1,044.50 | - |
| May 12, 2022 | 1,022.00 | 1,027.00 | 1,005.00 | 1,005.00 | 1,005.00 | 35 |
| May 11, 2022 | 1,030.00 | 1,055.00 | 1,030.00 | 1,041.00 | 1,041.00 | 41 |
| May 10, 2022 | 1,020.00 | 1,026.00 | 1,011.50 | 1,026.00 | 1,026.00 | 179 |
| May 09, 2022 | 1,026.00 | 1,039.00 | 1,016.00 | 1,016.00 | 1,016.00 | 52 |
| May 06, 2022 | 1,066.00 | 1,075.00 | 1,038.50 | 1,038.50 | 1,038.50 | 80 |
| May 05, 2022 | 1,121.00 | 1,121.00 | 1,100.00 | 1,100.00 | 1,100.00 | 30 |
| May 04, 2022 | 1,125.50 | 1,125.50 | 1,109.00 | 1,109.00 | 1,109.00 | 76 |
| May 03, 2022 | 1,163.00 | 1,163.00 | 1,125.50 | 1,125.50 | 1,125.50 | 17 |
| May 02, 2022 | 1,172.00 | 1,175.00 | 1,150.00 | 1,150.00 | 1,150.00 | 7 |
| Apr 29, 2022 | 1,190.50 | 1,201.50 | 1,164.50 | 1,164.50 | 1,164.50 | 24 |
| Apr 28, 2022 | 1,194.50 | 1,214.00 | 1,194.50 | 1,206.00 | 1,206.00 | 7 |
| Apr 27, 2022 | 1,169.50 | 1,190.50 | 1,169.50 | 1,185.00 | 1,185.00 | 10 |
| Apr 26, 2022 | 1,189.00 | 1,198.00 | 1,189.00 | 1,198.00 | 1,198.00 | 3 |
| Apr 25, 2022 | 1,220.50 | 1,220.50 | 1,174.50 | 1,174.50 | 1,174.50 | 27 |
| Apr 25, 2022 | 5.5 Dividend | |||||
| Apr 22, 2022 | 1,229.50 | 1,236.50 | 1,224.00 | 1,236.50 | 1,231.00 | 25 |
| Apr 21, 2022 | 1,249.50 | 1,249.50 | 1,243.50 | 1,243.50 | 1,237.97 | 2 |
| Apr 20, 2022 | 1,242.00 | 1,244.50 | 1,240.50 | 1,240.50 | 1,234.98 | 20 |
| Apr 19, 2022 | 1,281.50 | 1,281.50 | 1,281.50 | 1,281.50 | 1,275.80 | - |
| Apr 14, 2022 | 1,281.50 | 1,285.50 | 1,258.50 | 1,285.50 | 1,279.78 | 9 |
| Apr 13, 2022 | 1,263.00 | 1,263.00 | 1,209.50 | 1,209.50 | 1,204.12 | 35 |
| Apr 12, 2022 | 1,236.00 | 1,269.00 | 1,236.00 | 1,266.00 | 1,260.37 | 9 |
| Apr 11, 2022 | 1,285.50 | 1,285.50 | 1,250.00 | 1,250.00 | 1,244.44 | 13 |
| Apr 08, 2022 | 1,288.00 | 1,288.00 | 1,287.50 | 1,287.50 | 1,281.77 | 4 |
| Apr 07, 2022 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,269.33 | - |
| Apr 06, 2022 | 1,309.00 | 1,309.00 | 1,285.00 | 1,285.00 | 1,279.28 | 21 |
| Apr 05, 2022 | 1,311.50 | 1,311.50 | 1,307.00 | 1,307.00 | 1,301.19 | 50 |
| Apr 04, 2022 | 1,278.50 | 1,297.00 | 1,278.50 | 1,297.00 | 1,291.23 | 2 |
| Apr 01, 2022 | 1,297.50 | 1,297.50 | 1,266.50 | 1,266.50 | 1,260.87 | 11 |
| Mar 31, 2022 | 1,306.00 | 1,306.00 | 1,298.00 | 1,298.00 | 1,292.23 | 3 |
| Mar 30, 2022 | 1,312.00 | 1,312.00 | 1,289.00 | 1,303.00 | 1,297.20 | 18 |
| Mar 29, 2022 | 1,257.50 | 1,303.00 | 1,257.50 | 1,302.00 | 1,296.21 | 135 |
| Mar 28, 2022 | 1,234.50 | 1,258.00 | 1,226.00 | 1,244.50 | 1,238.96 | 11 |
| Mar 25, 2022 | 1,208.50 | 1,219.50 | 1,208.50 | 1,219.50 | 1,214.08 | 2 |
| Mar 24, 2022 | 1,197.00 | 1,208.00 | 1,195.00 | 1,207.50 | 1,202.13 | 25 |
| Mar 23, 2022 | 1,226.50 | 1,226.50 | 1,204.00 | 1,204.00 | 1,198.64 | 6 |
| Mar 22, 2022 | 1,217.00 | 1,227.50 | 1,214.00 | 1,227.00 | 1,221.54 | 33 |
| Mar 21, 2022 | 1,220.00 | 1,221.00 | 1,220.00 | 1,221.00 | 1,215.57 | 16 |
| Mar 18, 2022 | 1,203.50 | 1,203.50 | 1,203.50 | 1,203.50 | 1,198.15 | - |
| Mar 17, 2022 | 1,203.00 | 1,205.00 | 1,192.00 | 1,192.00 | 1,186.70 | 22 |
| Mar 16, 2022 | 1,123.50 | 1,196.00 | 1,123.50 | 1,196.00 | 1,190.68 | 16 |
| Mar 15, 2022 | 1,134.50 | 1,134.50 | 1,103.00 | 1,110.00 | 1,105.06 | 87 |
| Mar 14, 2022 | 1,106.50 | 1,126.00 | 1,106.50 | 1,126.00 | 1,120.99 | 34 |
| Mar 11, 2022 | 1,136.00 | 1,151.50 | 1,100.00 | 1,121.00 | 1,116.01 | 18 |
| Mar 10, 2022 | 1,172.00 | 1,172.00 | 1,121.50 | 1,125.00 | 1,120.00 | 21 |
| Mar 09, 2022 | 1,101.00 | 1,176.00 | 1,101.00 | 1,176.00 | 1,170.77 | 42 |
| Mar 08, 2022 | 1,115.00 | 1,124.50 | 1,075.00 | 1,117.00 | 1,112.03 | 144 |
| Mar 07, 2022 | 1,145.00 | 1,145.00 | 1,098.00 | 1,140.50 | 1,135.43 | 43 |
| Mar 04, 2022 | 1,200.00 | 1,201.00 | 1,166.00 | 1,170.50 | 1,165.29 | 34 |
| Mar 03, 2022 | 1,239.00 | 1,239.00 | 1,209.50 | 1,209.50 | 1,204.12 | 57 |
| Mar 02, 2022 | 1,197.00 | 1,212.00 | 1,197.00 | 1,211.50 | 1,206.11 | 52 |
| Mar 01, 2022 | 1,242.50 | 1,242.50 | 1,208.00 | 1,209.50 | 1,204.12 | 83 |
| Feb 28, 2022 | 1,220.00 | 1,235.50 | 1,212.50 | 1,235.50 | 1,230.00 | 29 |
| Feb 25, 2022 | 1,211.00 | 1,237.50 | 1,207.50 | 1,237.50 | 1,232.00 | 46 |
| Feb 24, 2022 | 1,150.00 | 1,192.00 | 1,130.00 | 1,180.50 | 1,175.25 | 252 |
| Feb 23, 2022 | 1,216.00 | 1,242.00 | 1,216.00 | 1,242.00 | 1,236.48 | 19 |
| Feb 22, 2022 | 1,166.50 | 1,219.00 | 1,160.00 | 1,218.50 | 1,213.08 | 179 |
| Feb 21, 2022 | 1,188.00 | 1,203.00 | 1,188.00 | 1,190.00 | 1,184.71 | 126 |
| Feb 21, 2022 | 2.5 Dividend | |||||
| Feb 18, 2022 | 1,252.00 | 1,252.00 | 1,165.50 | 1,192.00 | 1,184.21 | 55 |
| Feb 17, 2022 | 1,242.50 | 1,275.00 | 1,242.50 | 1,275.00 | 1,266.67 | 3 |
| Feb 16, 2022 | 1,256.00 | 1,260.00 | 1,240.50 | 1,242.00 | 1,233.88 | 49 |
| Feb 15, 2022 | 1,183.50 | 1,252.50 | 1,183.50 | 1,252.50 | 1,244.31 | 87 |
| Feb 14, 2022 | 1,178.00 | 1,186.00 | 1,158.00 | 1,186.00 | 1,178.25 | 106 |
| Feb 11, 2022 | 1,233.50 | 1,233.50 | 1,200.00 | 1,200.00 | 1,192.16 | 40 |
| Feb 10, 2022 | 1,295.00 | 1,295.00 | 1,224.00 | 1,248.00 | 1,239.84 | 49 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
