Canada markets closed

Hermes International SA (HMI.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
2,282.00+26.00 (+1.15%)
At close: 09:45PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242,259.002,301.002,242.002,282.002,282.0039
May 02, 20242,236.002,260.002,230.002,256.002,256.00283
May 02, 202410 Dividend
Apr 30, 20242,309.002,309.002,235.002,235.002,225.004
Apr 29, 20242,348.002,352.002,290.002,307.002,296.68346
Apr 26, 20242,306.002,365.002,294.002,347.002,336.50-
Apr 25, 20242,370.002,436.002,234.002,295.002,284.73583
Apr 24, 20242,361.002,380.002,316.002,365.002,354.4281
Apr 23, 20242,328.002,361.002,320.002,358.002,347.4511
Apr 22, 20242,335.002,336.002,301.002,307.002,296.682
Apr 19, 20242,322.002,333.002,302.002,317.002,306.6314
Apr 18, 20242,348.002,359.002,312.002,328.002,317.582
Apr 17, 20242,308.002,365.002,296.002,336.002,325.5533
Apr 16, 20242,277.002,302.002,263.002,299.002,288.7110
Apr 15, 20242,259.002,327.002,252.002,286.002,275.7712
Apr 12, 20242,314.002,319.002,250.002,253.002,242.9211
Apr 11, 20242,272.002,313.002,270.002,313.002,302.65-
Apr 10, 20242,291.002,295.002,234.002,269.002,258.8552
Apr 09, 20242,327.002,327.002,276.002,284.002,273.7810
Apr 08, 20242,351.002,364.002,327.002,330.002,319.57-
Apr 05, 20242,354.002,365.002,330.002,351.002,340.483
Apr 04, 20242,392.002,400.002,355.002,357.002,346.45-
Apr 03, 20242,333.002,397.002,333.002,389.002,378.3140
Apr 02, 20242,359.002,397.002,343.002,361.002,350.444
Mar 28, 20242,391.502,411.502,355.502,371.502,360.89-
Mar 27, 20242,395.502,412.502,373.502,397.502,386.7720
Mar 26, 20242,396.002,421.002,382.502,395.002,384.28-
Mar 25, 20242,394.002,411.502,359.002,389.002,378.3114
Mar 22, 20242,392.002,394.002,359.002,389.502,378.819
Mar 21, 20242,427.502,427.502,386.002,399.502,388.76458
Mar 20, 20242,321.502,437.502,317.002,437.502,426.5948
Mar 19, 20242,383.502,401.002,330.002,330.002,319.5748
Mar 18, 20242,390.502,391.502,365.502,375.002,364.372
Mar 15, 20242,381.002,416.502,379.002,396.002,385.28125
Mar 14, 20242,357.502,413.002,357.502,379.502,368.8517
Mar 13, 20242,340.502,358.502,336.002,355.002,344.4611
Mar 12, 20242,310.002,333.002,299.002,333.002,322.566
Mar 11, 20242,295.002,310.502,289.002,310.502,300.1656
Mar 08, 20242,323.002,324.002,316.502,316.502,306.1470
Mar 07, 20242,261.002,312.502,255.502,312.502,302.1510
Mar 06, 20242,240.002,271.002,230.002,271.002,260.8421
Mar 05, 20242,242.502,294.002,242.502,266.002,255.8611
Mar 04, 20242,305.502,305.502,273.502,296.502,286.2288
Mar 01, 20242,322.002,322.002,296.502,312.502,302.1550
Feb 29, 20242,332.502,339.502,311.002,315.502,305.1478
Feb 28, 20242,297.502,325.002,296.002,325.002,314.6051
Feb 27, 20242,297.502,305.002,293.502,299.502,289.218
Feb 26, 20242,316.502,316.502,296.002,298.002,287.7258
Feb 23, 20242,282.002,306.002,282.002,302.002,291.70318
Feb 22, 20242,247.002,281.002,242.002,281.002,270.7968
Feb 21, 20242,217.002,239.002,217.002,228.002,218.03300
Feb 20, 20242,197.502,233.002,197.502,233.002,223.01272
Feb 19, 20242,193.002,214.502,181.502,214.502,204.5922
Feb 16, 20242,194.002,223.002,190.502,199.002,189.1692
Feb 15, 20242,155.002,205.502,155.002,185.502,175.7217
Feb 14, 20242,113.502,151.002,072.002,151.002,141.38132
Feb 13, 20242,184.502,184.502,116.002,130.002,120.4772
Feb 13, 20243.5 Dividend
Feb 12, 20242,194.002,202.002,186.002,196.002,182.6960
Feb 09, 20242,117.002,198.502,117.002,178.002,164.80139
Feb 08, 20242,044.002,103.002,042.502,082.002,069.3888
Feb 07, 20242,040.002,042.502,025.502,038.502,026.1477
Feb 06, 20242,032.502,032.502,005.502,021.502,009.25-
Feb 05, 20242,024.002,035.002,017.502,031.502,019.192
Feb 02, 20241,988.802,032.001,988.802,028.002,015.7163
Feb 01, 20241,931.801,988.401,931.801,985.001,972.976
Jan 31, 20241,966.201,967.601,951.001,960.401,948.5216
Jan 30, 20241,971.001,973.801,964.401,972.201,960.25183
Jan 29, 20241,962.601,976.201,950.201,976.201,964.2237
Jan 26, 20241,880.201,955.601,880.201,955.601,943.75-
Jan 25, 20241,830.001,867.801,829.801,867.801,856.4819
Jan 24, 20241,825.601,831.201,824.601,831.001,819.9012
Jan 23, 20241,837.601,843.001,817.601,817.601,806.582
Jan 22, 20241,839.401,851.401,834.601,836.601,825.4711
Jan 19, 20241,867.601,867.601,821.401,841.001,829.849
Jan 18, 20241,835.801,845.601,831.801,842.801,831.6326
Jan 17, 20241,800.201,808.601,793.201,808.601,797.6431
Jan 16, 20241,826.001,827.801,818.401,820.601,809.572
Jan 15, 20241,834.001,834.201,832.601,832.601,821.4922
Jan 12, 20241,849.401,849.401,818.001,826.001,814.9326
Jan 11, 20241,886.201,887.201,837.601,839.601,828.455
Jan 10, 20241,819.001,853.001,819.001,853.001,841.7780
Jan 09, 20241,842.401,843.601,824.601,827.401,816.3232
Jan 08, 20241,824.601,841.001,817.201,841.001,829.8422
Jan 05, 20241,840.401,840.401,817.001,819.601,808.5764
Jan 04, 20241,867.001,870.201,847.201,848.001,836.8024
Jan 03, 20241,900.401,900.401,849.601,861.001,849.7256
Jan 02, 20241,919.001,919.001,886.601,895.001,883.5144
Dec 29, 20231,912.201,926.801,912.201,923.801,912.142
Dec 28, 20231,932.201,934.601,903.001,906.801,895.24129
Dec 27, 20231,944.401,947.601,932.601,932.601,920.8940
Dec 22, 20231,985.601,985.601,936.001,942.801,931.0237
Dec 21, 20231,988.401,993.201,987.601,987.601,975.554
Dec 20, 20231,995.202,003.001,980.001,984.601,972.5714
Dec 19, 20232,011.002,011.001,981.201,994.601,982.5110
Dec 18, 20232,022.502,023.501,989.601,995.601,983.5050
Dec 15, 20232,024.002,029.502,022.502,022.502,010.2410
Dec 14, 20232,054.002,060.002,019.002,019.002,006.76-
Dec 13, 20232,006.502,039.002,006.502,026.002,013.7211
Dec 12, 20231,998.402,018.501,998.202,008.501,996.33129
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...