Canada Markets closed

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1,769.50+22.00 (+1.26%)
At close: 05:10PM CET
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20231,731.001,769.501,728.001,769.501,769.50350
Feb 02, 20231,702.501,749.501,702.501,747.501,747.50290
Feb 01, 20231,714.001,714.001,693.001,693.001,693.0015
Jan 31, 20231,698.001,712.501,698.001,704.001,704.00211
Jan 30, 20231,698.501,714.001,688.001,714.001,714.00124
Jan 27, 20231,697.001,707.501,680.501,703.501,703.50216
Jan 26, 20231,663.001,699.001,663.001,694.501,694.5057
Jan 25, 20231,646.001,646.001,639.001,639.001,639.001
Jan 24, 20231,648.001,651.001,648.001,651.001,651.006
Jan 23, 20231,640.501,650.001,624.501,650.001,650.0023
Jan 20, 20231,620.501,627.001,620.501,627.001,627.002
Jan 19, 20231,665.001,665.001,611.501,611.501,611.509
Jan 18, 20231,660.501,670.001,658.001,670.001,670.0028
Jan 17, 20231,622.501,655.501,622.501,654.001,654.007
Jan 16, 20231,654.001,654.001,621.001,631.001,631.0025
Jan 13, 20231,620.001,633.001,620.001,633.001,633.0011
Jan 12, 20231,629.501,629.501,608.001,613.001,613.006
Jan 11, 20231,606.501,628.001,606.501,628.001,628.00101
Jan 10, 20231,598.501,609.501,597.501,597.501,597.506
Jan 09, 20231,593.501,614.501,587.501,601.001,601.0052
Jan 06, 20231,549.501,576.001,549.501,572.501,572.50152
Jan 05, 20231,545.001,545.001,545.001,545.001,545.00-
Jan 04, 20231,491.001,550.001,491.001,550.001,550.0045
Jan 03, 20231,467.501,506.001,467.501,488.501,488.5026
Jan 02, 20231,440.501,472.001,440.501,472.001,472.008
Dec 30, 20221,479.001,479.001,479.001,479.001,479.00-
Dec 29, 20221,458.001,468.001,458.001,468.001,468.0013
Dec 28, 20221,472.501,472.501,472.501,472.501,472.50-
Dec 27, 20221,446.001,473.501,446.001,472.501,472.5051
Dec 23, 20221,480.001,480.001,437.501,437.501,437.5019
Dec 22, 20221,494.001,501.001,467.001,467.001,467.0037
Dec 21, 20221,472.501,481.501,472.501,481.501,481.502
Dec 20, 20221,465.501,475.501,465.501,470.001,470.0039
Dec 19, 20221,492.001,492.001,473.501,478.501,478.5014
Dec 16, 20221,502.501,502.501,460.501,487.501,487.5021
Dec 15, 20221,564.001,564.001,500.001,500.001,500.0031
Dec 14, 20221,561.501,580.001,549.001,580.001,580.0078
Dec 13, 20221,538.001,583.001,538.001,583.001,583.0037
Dec 12, 20221,519.001,539.001,519.001,539.001,539.009
Dec 09, 20221,518.001,532.501,518.001,532.501,532.501
Dec 08, 20221,512.501,517.001,512.501,515.001,515.0066
Dec 07, 20221,510.001,516.501,507.001,516.501,516.5014
Dec 06, 20221,507.001,507.001,507.001,507.001,507.00-
Dec 05, 20221,529.501,529.501,510.501,510.501,510.5027
Dec 02, 20221,536.001,538.001,522.501,522.501,522.5024
Dec 01, 20221,556.501,570.001,535.001,535.001,535.0095
Nov 30, 20221,488.001,552.501,488.001,545.501,545.50104
Nov 29, 20221,499.001,499.501,492.501,499.001,499.0065
Nov 28, 20221,478.501,500.001,469.501,500.001,500.0074
Nov 25, 20221,484.001,489.001,480.001,480.001,480.0099
Nov 24, 20221,486.501,494.001,477.501,483.501,483.50132
Nov 23, 20221,463.501,480.001,463.501,480.001,480.0011
Nov 22, 20221,478.501,478.501,463.001,470.501,470.503
Nov 21, 20221,470.001,472.001,470.001,472.001,472.0051
Nov 18, 20221,456.001,472.001,456.001,470.001,470.0012
Nov 17, 20221,444.501,450.001,442.001,447.501,447.50149
Nov 16, 20221,449.001,449.001,449.001,449.001,449.00-
Nov 15, 20221,445.501,463.501,445.501,463.501,463.5030
Nov 14, 20221,470.501,470.501,446.501,446.501,446.5017
Nov 11, 20221,439.501,510.501,439.501,454.001,454.0050
Nov 10, 20221,346.501,382.501,346.501,382.501,382.5015
Nov 09, 20221,358.001,358.001,353.501,353.501,353.5024
Nov 08, 20221,339.001,339.001,339.001,339.001,339.00-
Nov 07, 20221,359.001,359.001,347.501,347.501,347.5010
Nov 04, 20221,321.501,333.501,321.501,333.501,333.5024
Nov 03, 20221,333.501,333.501,308.501,310.501,310.5014
Nov 02, 20221,355.001,367.001,355.001,367.001,367.001
Nov 01, 20221,319.001,319.001,319.001,319.001,319.00-
Oct 31, 20221,325.501,325.501,313.001,313.001,313.0062
Oct 28, 20221,330.501,330.501,330.501,330.501,330.50-
Oct 27, 20221,362.001,362.001,344.001,352.001,352.0072
Oct 26, 20221,349.001,359.501,349.001,359.501,359.505
Oct 25, 20221,296.501,356.501,296.501,353.501,353.504
Oct 24, 20221,315.001,322.501,291.001,298.501,298.5041
Oct 21, 20221,309.001,309.001,298.001,298.001,298.0011
Oct 20, 20221,312.001,312.001,312.001,312.001,312.00-
Oct 19, 20221,318.001,318.001,318.001,318.001,318.00-
Oct 18, 20221,322.001,322.001,309.501,311.501,311.5045
Oct 17, 20221,269.001,311.001,269.001,311.001,311.004
Oct 14, 20221,278.001,291.001,270.501,291.001,291.0051
Oct 13, 20221,280.501,280.501,200.001,257.501,257.5083
Oct 12, 20221,270.001,292.001,270.001,284.001,284.002
Oct 11, 20221,244.001,244.001,244.001,244.001,244.001
Oct 10, 20221,251.001,258.501,244.501,258.501,258.5022
Oct 07, 20221,294.501,294.501,294.001,294.001,294.0010
Oct 06, 20221,310.001,310.001,300.001,300.001,300.008
Oct 05, 20221,294.501,301.501,294.501,301.501,301.501
Oct 04, 20221,242.001,288.501,242.001,288.501,288.501
Oct 03, 20221,214.501,216.501,214.501,216.501,216.5023
Sept 30, 20221,204.501,204.501,203.501,204.501,204.5027
Sept 29, 20221,209.501,209.501,193.501,201.501,201.5013
Sept 28, 20221,176.501,238.501,173.001,237.501,237.5054
Sept 27, 20221,177.501,192.001,177.501,192.001,192.001
Sept 26, 20221,160.001,190.501,160.001,179.501,179.5025
Sept 23, 20221,210.501,210.501,200.001,200.001,200.002
Sept 22, 20221,250.501,250.501,210.501,210.501,210.502
Sept 21, 20221,239.001,271.001,229.001,271.001,271.0038
Sept 20, 20221,245.501,245.501,240.501,240.501,240.5014
Sept 19, 20221,221.501,242.501,221.501,242.501,242.507
Sept 16, 20221,236.501,236.501,215.501,215.501,215.5011
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...