Canada markets open in 3 hours 42 minutes

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2,300.00-80.00 (-3.36%)
As of 10:22AM CEST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20242,340.002,340.002,300.002,300.002,300.0026
Apr 24, 20242,362.002,380.002,332.002,380.002,380.0019
Apr 23, 20242,325.002,351.002,325.002,351.002,351.0010
Apr 22, 20242,324.002,324.002,323.002,323.002,323.005
Apr 19, 20242,297.002,315.002,297.002,315.002,315.006
Apr 18, 20242,356.002,356.002,356.002,356.002,356.001
Apr 17, 20242,300.002,361.002,300.002,329.002,329.0015
Apr 16, 20242,270.002,290.002,270.002,286.002,286.005
Apr 15, 20242,245.002,328.002,245.002,287.002,287.0023
Apr 12, 20242,309.002,314.002,258.002,270.002,270.0031
Apr 11, 20242,273.002,273.002,271.002,271.002,271.004
Apr 10, 20242,289.002,289.002,250.002,275.002,275.0017
Apr 09, 20242,336.002,336.002,287.002,287.002,287.003
Apr 08, 20242,350.002,350.002,343.002,343.002,343.008
Apr 05, 20242,349.002,355.002,349.002,355.002,355.0012
Apr 04, 20242,389.002,389.002,389.002,389.002,389.00-
Apr 03, 20242,342.002,386.002,342.002,386.002,386.008
Apr 02, 20242,370.002,376.002,366.002,366.002,366.0012
Mar 28, 20242,392.002,392.002,372.502,380.002,380.0025
Mar 27, 20242,391.002,411.002,391.002,394.002,394.0050
Mar 26, 20242,396.502,401.502,396.502,398.002,398.009
Mar 25, 20242,387.002,397.502,370.002,397.502,397.5055
Mar 22, 20242,394.002,394.002,371.502,386.502,386.5040
Mar 21, 20242,431.002,431.002,387.502,413.002,413.00132
Mar 20, 20242,320.002,407.502,320.002,407.502,407.5017
Mar 19, 20242,378.002,390.002,355.002,390.002,390.0020
Mar 18, 20242,392.002,392.002,375.502,375.502,375.509
Mar 15, 20242,374.502,403.002,374.502,403.002,403.0010
Mar 14, 20242,356.502,409.002,356.502,402.002,402.008
Mar 13, 20242,331.502,360.002,331.502,355.002,355.0015
Mar 12, 20242,311.502,311.502,311.502,311.502,311.50-
Mar 11, 20242,299.002,299.002,291.502,291.502,291.5023
Mar 08, 20242,325.002,327.002,310.002,310.002,310.005
Mar 07, 20242,264.502,314.002,264.502,314.002,314.0012
Mar 06, 20242,246.002,272.502,225.502,272.502,272.5036
Mar 05, 20242,283.002,283.002,265.502,265.502,265.507
Mar 04, 20242,303.502,307.502,292.002,297.002,297.00190
Mar 01, 20242,318.502,318.502,297.002,302.502,302.5020
Feb 29, 20242,324.502,339.002,310.002,310.002,310.00101
Feb 28, 20242,296.502,320.502,296.502,320.502,320.5032
Feb 27, 20242,294.002,301.002,294.002,301.002,301.004
Feb 26, 20242,313.002,313.002,294.502,294.502,294.5033
Feb 23, 20242,282.502,300.502,282.502,298.502,298.5041
Feb 22, 20242,244.002,272.002,243.502,272.002,272.0094
Feb 21, 20242,217.002,237.502,217.002,229.502,229.5027
Feb 20, 20242,214.502,220.002,208.002,220.002,220.0021
Feb 19, 20242,199.502,201.502,187.002,201.502,201.5029
Feb 16, 20242,196.502,222.502,196.502,200.002,200.0046
Feb 15, 20242,151.002,193.502,151.002,192.002,192.0033
Feb 14, 20242,113.002,150.002,097.002,139.002,139.00224
Feb 13, 20242,176.002,176.002,116.502,116.502,116.509
Feb 13, 20243.5 Dividend
Feb 12, 20242,190.002,200.002,180.002,197.002,193.50169
Feb 09, 20242,140.002,192.502,140.002,166.002,162.5553
Feb 08, 20242,042.002,102.502,042.002,102.002,098.659
Feb 07, 20242,040.002,046.502,025.002,040.002,036.7591
Feb 06, 20242,031.502,031.501,999.002,015.502,012.2954
Feb 05, 20242,025.002,033.502,022.002,029.002,025.7765
Feb 02, 20241,987.402,027.501,987.402,024.502,021.2716
Feb 01, 20241,945.601,988.201,945.601,984.801,981.6411
Jan 31, 20241,963.401,967.601,955.601,967.601,964.475
Jan 30, 20241,976.201,976.201,965.401,970.801,967.6658
Jan 29, 20241,966.401,966.401,953.401,953.401,950.2915
Jan 26, 20241,874.601,958.601,874.601,958.601,955.4821
Jan 25, 20241,827.001,845.801,827.001,845.801,842.8612
Jan 24, 20241,821.801,833.801,821.801,827.001,824.0930
Jan 23, 20241,836.201,836.201,806.801,806.801,803.92234
Jan 22, 20241,839.401,851.601,827.001,827.001,824.09235
Jan 19, 20241,850.001,866.601,838.601,838.601,835.6755
Jan 18, 20241,816.401,848.601,816.401,843.201,840.2632
Jan 17, 20241,800.001,806.201,800.001,803.201,800.3369
Jan 16, 20241,823.401,825.001,819.401,825.001,822.096
Jan 15, 20241,842.001,842.001,835.401,835.401,832.4866
Jan 12, 20241,853.001,853.001,817.001,837.001,834.0757
Jan 11, 20241,879.001,879.001,845.001,848.401,845.4614
Jan 10, 20241,818.601,856.601,818.601,852.201,849.2524
Jan 09, 20241,840.401,845.001,824.001,824.001,821.0963
Jan 08, 20241,820.401,825.801,815.001,825.801,822.8910
Jan 05, 20241,837.801,837.801,815.601,815.601,812.7115
Jan 04, 20241,864.001,867.801,853.601,853.601,850.6527
Jan 03, 20241,895.401,895.401,856.601,859.801,856.846
Jan 02, 20241,917.401,919.001,892.801,898.401,895.3838
Dec 29, 20231,910.001,927.801,910.001,927.801,924.733
Dec 28, 20231,933.401,933.401,933.401,933.401,930.32-
Dec 27, 20231,943.601,951.401,943.601,948.601,945.5013
Dec 22, 20231,984.401,984.401,937.001,937.001,933.9137
Dec 21, 20231,985.001,988.801,985.001,986.601,983.447
Dec 20, 20231,993.601,997.601,976.201,997.601,994.4212
Dec 19, 20232,012.002,012.001,980.401,989.801,986.6360
Dec 18, 20232,019.502,019.501,988.802,005.002,001.8183
Dec 15, 20232,021.002,038.502,021.002,038.502,035.2514
Dec 14, 20232,053.502,056.002,028.502,028.502,025.2742
Dec 13, 20232,006.502,039.002,006.502,028.002,024.77109
Dec 12, 20231,997.202,025.001,997.202,020.502,017.2860
Dec 11, 20231,978.201,995.001,978.201,994.401,991.228
Dec 08, 20231,955.201,987.801,955.201,987.401,984.2313
Dec 07, 20231,954.001,956.401,954.001,956.401,953.284
Dec 06, 20231,938.201,960.001,938.201,960.001,956.8879
Dec 05, 20231,921.001,924.601,921.001,924.601,921.531
Dec 04, 20231,926.801,926.801,914.201,920.001,916.946
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...