Canada Markets closed

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1,033.50-17.00 (-1.62%)
At close: 05:21PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022------
May 26, 2022------
May 25, 20221,035.001,035.001,020.001,026.501,026.5026
May 24, 20221,026.001,029.501,020.001,029.501,029.5036
May 23, 20221,037.001,037.001,017.001,024.001,024.0061
May 20, 20221,057.501,057.501,033.501,033.501,033.5030
May 19, 20221,055.501,055.501,040.501,050.501,050.5016
May 18, 20221,099.001,099.001,060.001,060.001,060.0011
May 17, 20221,077.001,090.001,077.001,090.001,090.0024
May 16, 20221,067.001,070.001,067.001,070.001,070.0010
May 13, 20221,044.501,044.501,044.501,044.501,044.50-
May 12, 20221,022.001,027.001,005.001,005.001,005.0035
May 11, 20221,030.001,055.001,030.001,041.001,041.0041
May 10, 20221,020.001,026.001,011.501,026.001,026.00179
May 09, 20221,026.001,039.001,016.001,016.001,016.0052
May 06, 20221,066.001,075.001,038.501,038.501,038.5080
May 05, 20221,121.001,121.001,100.001,100.001,100.0030
May 04, 20221,125.501,125.501,109.001,109.001,109.0076
May 03, 20221,163.001,163.001,125.501,125.501,125.5017
May 02, 20221,172.001,175.001,150.001,150.001,150.007
Apr 29, 20221,190.501,201.501,164.501,164.501,164.5024
Apr 28, 20221,194.501,214.001,194.501,206.001,206.007
Apr 27, 20221,169.501,190.501,169.501,185.001,185.0010
Apr 26, 20221,189.001,198.001,189.001,198.001,198.003
Apr 25, 20221,220.501,220.501,174.501,174.501,174.5027
Apr 22, 20221,229.501,236.501,224.001,236.501,236.5025
Apr 21, 20221,249.501,249.501,243.501,243.501,243.502
Apr 20, 20221,242.001,244.501,240.501,240.501,240.5020
Apr 19, 20221,281.501,281.501,281.501,281.501,281.50-
Apr 14, 20221,281.501,285.501,258.501,285.501,285.509
Apr 13, 20221,263.001,263.001,209.501,209.501,209.5035
Apr 12, 20221,236.001,269.001,236.001,266.001,266.009
Apr 11, 20221,285.501,285.501,250.001,250.001,250.0013
Apr 08, 20221,288.001,288.001,287.501,287.501,287.504
Apr 07, 20221,275.001,275.001,275.001,275.001,275.00-
Apr 06, 20221,309.001,309.001,285.001,285.001,285.0021
Apr 05, 20221,311.501,311.501,307.001,307.001,307.0050
Apr 04, 20221,278.501,297.001,278.501,297.001,297.002
Apr 01, 20221,297.501,297.501,266.501,266.501,266.5011
Mar 31, 20221,306.001,306.001,298.001,298.001,298.003
Mar 30, 20221,312.001,312.001,289.001,303.001,303.0018
Mar 29, 20221,257.501,303.001,257.501,302.001,302.00135
Mar 28, 20221,234.501,258.001,226.001,244.501,244.5011
Mar 25, 20221,208.501,219.501,208.501,219.501,219.502
Mar 24, 20221,197.001,208.001,195.001,207.501,207.5025
Mar 23, 20221,226.501,226.501,204.001,204.001,204.006
Mar 22, 20221,217.001,227.501,214.001,227.001,227.0033
Mar 21, 20221,220.001,221.001,220.001,221.001,221.0016
Mar 18, 20221,203.501,203.501,203.501,203.501,203.50-
Mar 17, 20221,203.001,205.001,192.001,192.001,192.0022
Mar 16, 20221,123.501,196.001,123.501,196.001,196.0016
Mar 15, 20221,134.501,134.501,103.001,110.001,110.0087
Mar 14, 20221,106.501,126.001,106.501,126.001,126.0034
Mar 11, 20221,136.001,151.501,100.001,121.001,121.0018
Mar 10, 20221,172.001,172.001,121.501,125.001,125.0021
Mar 09, 20221,101.001,176.001,101.001,176.001,176.0042
Mar 08, 20221,115.001,124.501,075.001,117.001,117.00144
Mar 07, 20221,145.001,145.001,098.001,140.501,140.5043
Mar 04, 20221,200.001,201.001,166.001,170.501,170.5034
Mar 03, 20221,239.001,239.001,209.501,209.501,209.5057
Mar 02, 20221,197.001,212.001,197.001,211.501,211.5052
Mar 01, 20221,242.501,242.501,208.001,209.501,209.5083
Feb 28, 20221,220.001,235.501,212.501,235.501,235.5029
Feb 25, 20221,211.001,237.501,207.501,237.501,237.5046
Feb 24, 20221,150.001,192.001,130.001,180.501,180.50252
Feb 23, 20221,216.001,242.001,216.001,242.001,242.0019
Feb 22, 20221,166.501,219.001,160.001,218.501,218.50179
Feb 21, 20221,188.001,203.001,188.001,190.001,190.00126
Feb 21, 20222.5 Dividend
Feb 18, 20221,252.001,252.001,165.501,192.001,189.5055
Feb 17, 20221,242.501,275.001,242.501,275.001,272.333
Feb 16, 20221,256.001,260.001,240.501,242.001,239.4049
Feb 15, 20221,183.501,252.501,183.501,252.501,249.8787
Feb 14, 20221,178.001,186.001,158.001,186.001,183.51106
Feb 11, 20221,233.501,233.501,200.001,200.001,197.4840
Feb 10, 20221,295.001,295.001,224.001,248.001,245.3849
Feb 09, 20221,272.501,299.501,272.501,290.001,287.297
Feb 08, 20221,278.001,282.001,272.001,272.001,269.332
Feb 07, 20221,324.501,326.001,281.001,281.001,278.3149
Feb 04, 20221,307.501,310.001,305.501,308.001,305.2618
Feb 03, 20221,355.501,355.501,303.001,303.001,300.272
Feb 02, 20221,361.501,361.501,353.001,358.001,355.1527
Feb 01, 20221,333.001,342.501,333.001,335.001,332.208
Jan 31, 20221,310.001,324.001,306.001,324.001,321.22202
Jan 28, 20221,330.001,330.001,265.001,279.501,276.8267
Jan 27, 20221,300.501,310.501,275.001,310.501,307.7547
Jan 26, 20221,314.001,323.001,306.501,323.001,320.23116
Jan 25, 20221,311.001,335.001,309.001,319.001,316.23129
Jan 24, 20221,355.001,355.001,294.001,314.001,311.24166
Jan 21, 20221,351.501,352.501,351.501,352.501,349.664
Jan 20, 20221,376.001,385.001,358.001,360.501,357.656
Jan 19, 20221,332.501,380.001,332.501,375.501,372.6241
Jan 18, 20221,350.501,350.501,325.001,343.501,340.68156
Jan 17, 20221,314.501,360.001,314.501,360.001,357.1548
Jan 14, 20221,325.001,325.001,303.001,303.001,300.2729
Jan 13, 20221,377.001,377.001,325.001,326.501,323.7287
Jan 12, 20221,389.501,390.001,377.001,377.001,374.1112
Jan 11, 20221,389.501,402.501,371.501,382.501,379.6044
Jan 10, 20221,449.001,449.001,374.001,379.001,376.11202
Jan 07, 20221,507.001,507.001,446.001,446.001,442.9770
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...