Canada markets closed

Hermes International SA (HMI.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
2,365.00+7.00 (+0.30%)
At close: 09:45PM CEST
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20242,361.002,380.002,316.002,365.002,365.0081
Apr 23, 20242,328.002,361.002,320.002,358.002,358.0011
Apr 22, 20242,335.002,336.002,301.002,307.002,307.002
Apr 19, 20242,322.002,333.002,302.002,317.002,317.0014
Apr 18, 20242,348.002,359.002,312.002,328.002,328.002
Apr 17, 20242,308.002,365.002,296.002,336.002,336.0033
Apr 16, 20242,277.002,302.002,263.002,299.002,299.0010
Apr 15, 20242,259.002,327.002,252.002,286.002,286.0012
Apr 12, 20242,314.002,319.002,250.002,253.002,253.0011
Apr 11, 20242,272.002,313.002,270.002,313.002,313.00-
Apr 10, 20242,291.002,295.002,234.002,269.002,269.0052
Apr 09, 20242,327.002,327.002,276.002,284.002,284.0010
Apr 08, 20242,351.002,364.002,327.002,330.002,330.00-
Apr 05, 20242,354.002,365.002,330.002,351.002,351.003
Apr 04, 20242,392.002,400.002,355.002,357.002,357.00-
Apr 03, 20242,333.002,397.002,333.002,389.002,389.0040
Apr 02, 20242,359.002,397.002,343.002,361.002,361.004
Mar 28, 20242,391.502,411.502,355.502,371.502,371.50-
Mar 27, 20242,395.502,412.502,373.502,397.502,397.5020
Mar 26, 20242,396.002,421.002,382.502,395.002,395.00-
Mar 25, 20242,394.002,411.502,359.002,389.002,389.0014
Mar 22, 20242,392.002,394.002,359.002,389.502,389.509
Mar 21, 20242,427.502,427.502,386.002,399.502,399.50458
Mar 20, 20242,321.502,437.502,317.002,437.502,437.5048
Mar 19, 20242,383.502,401.002,330.002,330.002,330.0048
Mar 18, 20242,390.502,391.502,365.502,375.002,375.002
Mar 15, 20242,381.002,416.502,379.002,396.002,396.00125
Mar 14, 20242,357.502,413.002,357.502,379.502,379.5017
Mar 13, 20242,340.502,358.502,336.002,355.002,355.0011
Mar 12, 20242,310.002,333.002,299.002,333.002,333.006
Mar 11, 20242,295.002,310.502,289.002,310.502,310.5056
Mar 08, 20242,323.002,324.002,316.502,316.502,316.5070
Mar 07, 20242,261.002,312.502,255.502,312.502,312.5010
Mar 06, 20242,240.002,271.002,230.002,271.002,271.0021
Mar 05, 20242,242.502,294.002,242.502,266.002,266.0011
Mar 04, 20242,305.502,305.502,273.502,296.502,296.5088
Mar 01, 20242,322.002,322.002,296.502,312.502,312.5050
Feb 29, 20242,332.502,339.502,311.002,315.502,315.5078
Feb 28, 20242,297.502,325.002,296.002,325.002,325.0051
Feb 27, 20242,297.502,305.002,293.502,299.502,299.508
Feb 26, 20242,316.502,316.502,296.002,298.002,298.0058
Feb 23, 20242,282.002,306.002,282.002,302.002,302.00318
Feb 22, 20242,247.002,281.002,242.002,281.002,281.0068
Feb 21, 20242,217.002,239.002,217.002,228.002,228.00300
Feb 20, 20242,197.502,233.002,197.502,233.002,233.00272
Feb 19, 20242,193.002,214.502,181.502,214.502,214.5022
Feb 16, 20242,194.002,223.002,190.502,199.002,199.0092
Feb 15, 20242,155.002,205.502,155.002,185.502,185.5017
Feb 14, 20242,113.502,151.002,072.002,151.002,151.00132
Feb 13, 20242,184.502,184.502,116.002,130.002,130.0072
Feb 13, 20243.5 Dividend
Feb 12, 20242,194.002,202.002,186.002,196.002,192.5060
Feb 09, 20242,117.002,198.502,117.002,178.002,174.53139
Feb 08, 20242,044.002,103.002,042.502,082.002,078.6888
Feb 07, 20242,040.002,042.502,025.502,038.502,035.2577
Feb 06, 20242,032.502,032.502,005.502,021.502,018.28-
Feb 05, 20242,024.002,035.002,017.502,031.502,028.262
Feb 02, 20241,988.802,032.001,988.802,028.002,024.7763
Feb 01, 20241,931.801,988.401,931.801,985.001,981.846
Jan 31, 20241,966.201,967.601,951.001,960.401,957.2816
Jan 30, 20241,971.001,973.801,964.401,972.201,969.06183
Jan 29, 20241,962.601,976.201,950.201,976.201,973.0537
Jan 26, 20241,880.201,955.601,880.201,955.601,952.48-
Jan 25, 20241,830.001,867.801,829.801,867.801,864.8219
Jan 24, 20241,825.601,831.201,824.601,831.001,828.0812
Jan 23, 20241,837.601,843.001,817.601,817.601,814.702
Jan 22, 20241,839.401,851.401,834.601,836.601,833.6711
Jan 19, 20241,867.601,867.601,821.401,841.001,838.079
Jan 18, 20241,835.801,845.601,831.801,842.801,839.8626
Jan 17, 20241,800.201,808.601,793.201,808.601,805.7231
Jan 16, 20241,826.001,827.801,818.401,820.601,817.702
Jan 15, 20241,834.001,834.201,832.601,832.601,829.6822
Jan 12, 20241,849.401,849.401,818.001,826.001,823.0926
Jan 11, 20241,886.201,887.201,837.601,839.601,836.675
Jan 10, 20241,819.001,853.001,819.001,853.001,850.0580
Jan 09, 20241,842.401,843.601,824.601,827.401,824.4932
Jan 08, 20241,824.601,841.001,817.201,841.001,838.0722
Jan 05, 20241,840.401,840.401,817.001,819.601,816.7064
Jan 04, 20241,867.001,870.201,847.201,848.001,845.0524
Jan 03, 20241,900.401,900.401,849.601,861.001,858.0356
Jan 02, 20241,919.001,919.001,886.601,895.001,891.9844
Dec 29, 20231,912.201,926.801,912.201,923.801,920.732
Dec 28, 20231,932.201,934.601,903.001,906.801,903.76129
Dec 27, 20231,944.401,947.601,932.601,932.601,929.5240
Dec 22, 20231,985.601,985.601,936.001,942.801,939.7037
Dec 21, 20231,988.401,993.201,987.601,987.601,984.434
Dec 20, 20231,995.202,003.001,980.001,984.601,981.4414
Dec 19, 20232,011.002,011.001,981.201,994.601,991.4210
Dec 18, 20232,022.502,023.501,989.601,995.601,992.4250
Dec 15, 20232,024.002,029.502,022.502,022.502,019.2810
Dec 14, 20232,054.002,060.002,019.002,019.002,015.78-
Dec 13, 20232,006.502,039.002,006.502,026.002,022.7711
Dec 12, 20231,998.402,018.501,998.202,008.502,005.30129
Dec 11, 20231,979.401,990.201,977.201,990.201,987.03-
Dec 08, 20231,970.001,984.601,958.401,984.001,980.84166
Dec 07, 20231,955.001,959.601,946.001,959.601,956.48245
Dec 06, 20231,934.801,965.401,934.801,958.001,954.8828
Dec 05, 20231,918.601,939.001,915.201,939.001,935.91256
Dec 04, 20231,928.001,928.001,910.601,916.601,913.5536
Dec 01, 20231,894.801,920.601,894.801,920.601,917.54100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...