Hermès International Société en commandite par actions (HMI.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 05:21PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | - | - | - | - | - | - |
| May 26, 2022 | - | - | - | - | - | - |
| 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 22, 2022 | 1,229.50 | 1,236.50 | 1,224.00 | 1,236.50 | 1,236.50 | 25 |
| Apr 21, 2022 | 1,249.50 | 1,249.50 | 1,243.50 | 1,243.50 | 1,243.50 | 2 |
| Apr 20, 2022 | 1,242.00 | 1,244.50 | 1,240.50 | 1,240.50 | 1,240.50 | 20 |
| Apr 19, 2022 | 1,281.50 | 1,281.50 | 1,281.50 | 1,281.50 | 1,281.50 | - |
| Apr 14, 2022 | 1,281.50 | 1,285.50 | 1,258.50 | 1,285.50 | 1,285.50 | 9 |
| Apr 13, 2022 | 1,263.00 | 1,263.00 | 1,209.50 | 1,209.50 | 1,209.50 | 35 |
| Apr 12, 2022 | 1,236.00 | 1,269.00 | 1,236.00 | 1,266.00 | 1,266.00 | 9 |
| Apr 11, 2022 | 1,285.50 | 1,285.50 | 1,250.00 | 1,250.00 | 1,250.00 | 13 |
| Apr 08, 2022 | 1,288.00 | 1,288.00 | 1,287.50 | 1,287.50 | 1,287.50 | 4 |
| Apr 07, 2022 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | - |
| Apr 06, 2022 | 1,309.00 | 1,309.00 | 1,285.00 | 1,285.00 | 1,285.00 | 21 |
| Apr 05, 2022 | 1,311.50 | 1,311.50 | 1,307.00 | 1,307.00 | 1,307.00 | 50 |
| Apr 04, 2022 | 1,278.50 | 1,297.00 | 1,278.50 | 1,297.00 | 1,297.00 | 2 |
| Apr 01, 2022 | 1,297.50 | 1,297.50 | 1,266.50 | 1,266.50 | 1,266.50 | 11 |
| Mar 31, 2022 | 1,306.00 | 1,306.00 | 1,298.00 | 1,298.00 | 1,298.00 | 3 |
| Mar 30, 2022 | 1,312.00 | 1,312.00 | 1,289.00 | 1,303.00 | 1,303.00 | 18 |
| Mar 29, 2022 | 1,257.50 | 1,303.00 | 1,257.50 | 1,302.00 | 1,302.00 | 135 |
| Mar 28, 2022 | 1,234.50 | 1,258.00 | 1,226.00 | 1,244.50 | 1,244.50 | 11 |
| Mar 25, 2022 | 1,208.50 | 1,219.50 | 1,208.50 | 1,219.50 | 1,219.50 | 2 |
| Mar 24, 2022 | 1,197.00 | 1,208.00 | 1,195.00 | 1,207.50 | 1,207.50 | 25 |
| Mar 23, 2022 | 1,226.50 | 1,226.50 | 1,204.00 | 1,204.00 | 1,204.00 | 6 |
| Mar 22, 2022 | 1,217.00 | 1,227.50 | 1,214.00 | 1,227.00 | 1,227.00 | 33 |
| Mar 21, 2022 | 1,220.00 | 1,221.00 | 1,220.00 | 1,221.00 | 1,221.00 | 16 |
| Mar 18, 2022 | 1,203.50 | 1,203.50 | 1,203.50 | 1,203.50 | 1,203.50 | - |
| Mar 17, 2022 | 1,203.00 | 1,205.00 | 1,192.00 | 1,192.00 | 1,192.00 | 22 |
| Mar 16, 2022 | 1,123.50 | 1,196.00 | 1,123.50 | 1,196.00 | 1,196.00 | 16 |
| Mar 15, 2022 | 1,134.50 | 1,134.50 | 1,103.00 | 1,110.00 | 1,110.00 | 87 |
| Mar 14, 2022 | 1,106.50 | 1,126.00 | 1,106.50 | 1,126.00 | 1,126.00 | 34 |
| Mar 11, 2022 | 1,136.00 | 1,151.50 | 1,100.00 | 1,121.00 | 1,121.00 | 18 |
| Mar 10, 2022 | 1,172.00 | 1,172.00 | 1,121.50 | 1,125.00 | 1,125.00 | 21 |
| Mar 09, 2022 | 1,101.00 | 1,176.00 | 1,101.00 | 1,176.00 | 1,176.00 | 42 |
| Mar 08, 2022 | 1,115.00 | 1,124.50 | 1,075.00 | 1,117.00 | 1,117.00 | 144 |
| Mar 07, 2022 | 1,145.00 | 1,145.00 | 1,098.00 | 1,140.50 | 1,140.50 | 43 |
| Mar 04, 2022 | 1,200.00 | 1,201.00 | 1,166.00 | 1,170.50 | 1,170.50 | 34 |
| Mar 03, 2022 | 1,239.00 | 1,239.00 | 1,209.50 | 1,209.50 | 1,209.50 | 57 |
| Mar 02, 2022 | 1,197.00 | 1,212.00 | 1,197.00 | 1,211.50 | 1,211.50 | 52 |
| Mar 01, 2022 | 1,242.50 | 1,242.50 | 1,208.00 | 1,209.50 | 1,209.50 | 83 |
| Feb 28, 2022 | 1,220.00 | 1,235.50 | 1,212.50 | 1,235.50 | 1,235.50 | 29 |
| Feb 25, 2022 | 1,211.00 | 1,237.50 | 1,207.50 | 1,237.50 | 1,237.50 | 46 |
| Feb 24, 2022 | 1,150.00 | 1,192.00 | 1,130.00 | 1,180.50 | 1,180.50 | 252 |
| Feb 23, 2022 | 1,216.00 | 1,242.00 | 1,216.00 | 1,242.00 | 1,242.00 | 19 |
| Feb 22, 2022 | 1,166.50 | 1,219.00 | 1,160.00 | 1,218.50 | 1,218.50 | 179 |
| Feb 21, 2022 | 1,188.00 | 1,203.00 | 1,188.00 | 1,190.00 | 1,190.00 | 126 |
| Feb 21, 2022 | 2.5 Dividend | |||||
| Feb 18, 2022 | 1,252.00 | 1,252.00 | 1,165.50 | 1,192.00 | 1,189.50 | 55 |
| Feb 17, 2022 | 1,242.50 | 1,275.00 | 1,242.50 | 1,275.00 | 1,272.33 | 3 |
| Feb 16, 2022 | 1,256.00 | 1,260.00 | 1,240.50 | 1,242.00 | 1,239.40 | 49 |
| Feb 15, 2022 | 1,183.50 | 1,252.50 | 1,183.50 | 1,252.50 | 1,249.87 | 87 |
| Feb 14, 2022 | 1,178.00 | 1,186.00 | 1,158.00 | 1,186.00 | 1,183.51 | 106 |
| Feb 11, 2022 | 1,233.50 | 1,233.50 | 1,200.00 | 1,200.00 | 1,197.48 | 40 |
| Feb 10, 2022 | 1,295.00 | 1,295.00 | 1,224.00 | 1,248.00 | 1,245.38 | 49 |
| Feb 09, 2022 | 1,272.50 | 1,299.50 | 1,272.50 | 1,290.00 | 1,287.29 | 7 |
| Feb 08, 2022 | 1,278.00 | 1,282.00 | 1,272.00 | 1,272.00 | 1,269.33 | 2 |
| Feb 07, 2022 | 1,324.50 | 1,326.00 | 1,281.00 | 1,281.00 | 1,278.31 | 49 |
| Feb 04, 2022 | 1,307.50 | 1,310.00 | 1,305.50 | 1,308.00 | 1,305.26 | 18 |
| Feb 03, 2022 | 1,355.50 | 1,355.50 | 1,303.00 | 1,303.00 | 1,300.27 | 2 |
| Feb 02, 2022 | 1,361.50 | 1,361.50 | 1,353.00 | 1,358.00 | 1,355.15 | 27 |
| Feb 01, 2022 | 1,333.00 | 1,342.50 | 1,333.00 | 1,335.00 | 1,332.20 | 8 |
| Jan 31, 2022 | 1,310.00 | 1,324.00 | 1,306.00 | 1,324.00 | 1,321.22 | 202 |
| Jan 28, 2022 | 1,330.00 | 1,330.00 | 1,265.00 | 1,279.50 | 1,276.82 | 67 |
| Jan 27, 2022 | 1,300.50 | 1,310.50 | 1,275.00 | 1,310.50 | 1,307.75 | 47 |
| Jan 26, 2022 | 1,314.00 | 1,323.00 | 1,306.50 | 1,323.00 | 1,320.23 | 116 |
| Jan 25, 2022 | 1,311.00 | 1,335.00 | 1,309.00 | 1,319.00 | 1,316.23 | 129 |
| Jan 24, 2022 | 1,355.00 | 1,355.00 | 1,294.00 | 1,314.00 | 1,311.24 | 166 |
| Jan 21, 2022 | 1,351.50 | 1,352.50 | 1,351.50 | 1,352.50 | 1,349.66 | 4 |
| Jan 20, 2022 | 1,376.00 | 1,385.00 | 1,358.00 | 1,360.50 | 1,357.65 | 6 |
| Jan 19, 2022 | 1,332.50 | 1,380.00 | 1,332.50 | 1,375.50 | 1,372.62 | 41 |
| Jan 18, 2022 | 1,350.50 | 1,350.50 | 1,325.00 | 1,343.50 | 1,340.68 | 156 |
| Jan 17, 2022 | 1,314.50 | 1,360.00 | 1,314.50 | 1,360.00 | 1,357.15 | 48 |
| Jan 14, 2022 | 1,325.00 | 1,325.00 | 1,303.00 | 1,303.00 | 1,300.27 | 29 |
| Jan 13, 2022 | 1,377.00 | 1,377.00 | 1,325.00 | 1,326.50 | 1,323.72 | 87 |
| Jan 12, 2022 | 1,389.50 | 1,390.00 | 1,377.00 | 1,377.00 | 1,374.11 | 12 |
| Jan 11, 2022 | 1,389.50 | 1,402.50 | 1,371.50 | 1,382.50 | 1,379.60 | 44 |
| Jan 10, 2022 | 1,449.00 | 1,449.00 | 1,374.00 | 1,379.00 | 1,376.11 | 202 |
| Jan 07, 2022 | 1,507.00 | 1,507.00 | 1,446.00 | 1,446.00 | 1,442.97 | 70 |
| *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.
