Canada markets closed

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2,118.00-45.00 (-2.08%)
At close: 07:50PM CEST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
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
Apr 30, 20242,305.002,305.002,282.002,293.002,283.0028
Apr 29, 20242,346.002,349.002,300.002,300.002,289.9713
Apr 26, 20242,301.002,301.002,301.002,301.002,290.97-
Apr 25, 20242,340.002,340.002,240.002,301.002,290.9772
Apr 24, 20242,362.002,380.002,332.002,380.002,369.6219
Apr 23, 20242,325.002,351.002,325.002,351.002,340.7510
Apr 22, 20242,324.002,324.002,323.002,323.002,312.875
Apr 19, 20242,297.002,315.002,297.002,315.002,304.906
Apr 18, 20242,356.002,356.002,356.002,356.002,345.731
Apr 17, 20242,300.002,361.002,300.002,329.002,318.8415
Apr 16, 20242,270.002,290.002,270.002,286.002,276.035
Apr 15, 20242,245.002,328.002,245.002,287.002,277.0323
Apr 12, 20242,309.002,314.002,258.002,270.002,260.1031
Apr 11, 20242,273.002,273.002,271.002,271.002,261.104
Apr 10, 20242,289.002,289.002,250.002,275.002,265.0817
Apr 09, 20242,336.002,336.002,287.002,287.002,277.033
Apr 08, 20242,350.002,350.002,343.002,343.002,332.788
Apr 05, 20242,349.002,355.002,349.002,355.002,344.7312
Apr 04, 20242,389.002,389.002,389.002,389.002,378.58-
Apr 03, 20242,342.002,386.002,342.002,386.002,375.598
Apr 02, 20242,370.002,376.002,366.002,366.002,355.6812
Mar 28, 20242,392.002,392.002,372.502,380.002,369.6225
Mar 27, 20242,391.002,411.002,391.002,394.002,383.5650
Mar 26, 20242,396.502,401.502,396.502,398.002,387.549
Mar 25, 20242,387.002,397.502,370.002,397.502,387.0455
Mar 22, 20242,394.002,394.002,371.502,386.502,376.0940
Mar 21, 20242,431.002,431.002,387.502,413.002,402.48132
Mar 20, 20242,320.002,407.502,320.002,407.502,397.0017
Mar 19, 20242,378.002,390.002,355.002,390.002,379.5820
Mar 18, 20242,392.002,392.002,375.502,375.502,365.149
Mar 15, 20242,374.502,403.002,374.502,403.002,392.5210
Mar 14, 20242,356.502,409.002,356.502,402.002,391.528
Mar 13, 20242,331.502,360.002,331.502,355.002,344.7315
Mar 12, 20242,311.502,311.502,311.502,311.502,301.42-
Mar 11, 20242,299.002,299.002,291.502,291.502,281.5123
Mar 08, 20242,325.002,327.002,310.002,310.002,299.935
Mar 07, 20242,264.502,314.002,264.502,314.002,303.9112
Mar 06, 20242,246.002,272.502,225.502,272.502,262.5936
Mar 05, 20242,283.002,283.002,265.502,265.502,255.627
Mar 04, 20242,303.502,307.502,292.002,297.002,286.98190
Mar 01, 20242,318.502,318.502,297.002,302.502,292.4620
Feb 29, 20242,324.502,339.002,310.002,310.002,299.93101
Feb 28, 20242,296.502,320.502,296.502,320.502,310.3832
Feb 27, 20242,294.002,301.002,294.002,301.002,290.974
Feb 26, 20242,313.002,313.002,294.502,294.502,284.4933
Feb 23, 20242,282.502,300.502,282.502,298.502,288.4841
Feb 22, 20242,244.002,272.002,243.502,272.002,262.0994
Feb 21, 20242,217.002,237.502,217.002,229.502,219.7827
Feb 20, 20242,214.502,220.002,208.002,220.002,210.3221
Feb 19, 20242,199.502,201.502,187.002,201.502,191.9029
Feb 16, 20242,196.502,222.502,196.502,200.002,190.4146
Feb 15, 20242,151.002,193.502,151.002,192.002,182.4433
Feb 14, 20242,113.002,150.002,097.002,139.002,129.67224
Feb 13, 20242,176.002,176.002,116.502,116.502,107.279
Feb 13, 20243.5 Dividend
Feb 12, 20242,190.002,200.002,180.002,197.002,183.93169
Feb 09, 20242,140.002,192.502,140.002,166.002,153.1253
Feb 08, 20242,042.002,102.502,042.002,102.002,089.509
Feb 07, 20242,040.002,046.502,025.002,040.002,027.8791
Feb 06, 20242,031.502,031.501,999.002,015.502,003.5154
Feb 05, 20242,025.002,033.502,022.002,029.002,016.9365
Feb 02, 20241,987.402,027.501,987.402,024.502,012.4616
Feb 01, 20241,945.601,988.201,945.601,984.801,973.0011
Jan 31, 20241,963.401,967.601,955.601,967.601,955.905
Jan 30, 20241,976.201,976.201,965.401,970.801,959.0858
Jan 29, 20241,966.401,966.401,953.401,953.401,941.7815
Jan 26, 20241,874.601,958.601,874.601,958.601,946.9521
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...