Advertisement
U.S. Markets closed

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
2,159.00+71.00 (+3.40%)
At close: 09:39PM CET
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 07, 20240.000.000.002,159.002,159.00-
Nov 06, 20242,083.002,139.002,083.002,088.002,088.0044
Nov 05, 20242,073.002,078.002,073.002,078.002,078.002
Nov 04, 20242,082.002,105.002,073.002,073.002,073.0027
Nov 01, 20242,072.002,079.002,072.002,079.002,079.0010
Oct 31, 20242,082.002,093.002,049.002,049.002,049.0037
Oct 30, 20242,125.002,125.002,084.002,117.002,117.0053
Oct 29, 20242,130.002,155.002,130.002,132.002,132.00105
Oct 28, 20242,117.002,147.002,117.002,126.002,126.006
Oct 25, 20242,080.002,080.002,080.002,080.002,080.00-
Oct 24, 20242,065.002,106.002,065.002,095.002,095.007
Oct 23, 20242,057.002,068.002,039.002,061.002,061.0015
Oct 22, 20242,071.002,071.002,055.002,055.002,055.0015
Oct 21, 20242,086.002,086.002,081.002,085.002,085.009
Oct 18, 20242,062.002,109.002,062.002,109.002,109.009
Oct 17, 20242,048.002,048.002,048.002,048.002,048.00-
Oct 16, 20242,025.002,064.002,017.002,064.002,064.006
Oct 15, 20242,117.002,117.002,090.002,090.002,090.0012
Oct 14, 20242,111.002,120.002,081.002,120.002,120.0025
Oct 11, 20242,123.002,133.002,123.002,133.002,133.0025
Oct 10, 20242,108.002,122.002,108.002,122.002,122.0050
Oct 09, 20242,154.002,154.002,111.002,113.002,113.0032
Oct 08, 20242,121.002,128.002,108.002,115.002,115.0024
Oct 07, 20242,157.002,170.002,157.002,170.002,170.0010
Oct 04, 20242,131.002,147.002,130.002,147.002,147.0049
Oct 03, 20242,142.002,142.002,114.002,134.002,134.009
Oct 02, 20242,152.002,161.002,152.002,161.002,161.001
Oct 01, 20242,205.002,205.002,205.002,205.002,205.00-
Sep 30, 20242,242.002,242.002,210.002,210.002,210.0019
Sep 27, 20242,216.002,263.002,216.002,231.002,231.008
Sep 26, 20242,049.002,223.002,049.002,223.002,223.0015
Sep 25, 20241,998.501,998.501,998.501,998.501,998.50-
Sep 24, 20241,938.502,017.001,938.502,008.002,008.0015
Sep 23, 20241,932.001,932.001,926.501,926.501,926.503
Sep 20, 20241,995.501,995.501,939.501,939.501,939.5047
Sep 19, 20241,943.002,004.001,943.002,004.002,004.0026
Sep 18, 20241,928.001,928.001,928.001,928.001,928.00-
Sep 17, 20241,907.001,909.501,907.001,909.501,909.509
Sep 16, 20241,920.001,920.001,890.001,890.001,890.0013
Sep 13, 20241,920.001,928.501,914.001,914.001,914.0013
Sep 12, 20241,920.001,938.001,920.001,932.501,932.5021
Sep 11, 20241,893.501,925.501,893.501,925.501,925.5013
Sep 10, 20241,896.501,900.001,896.501,899.501,899.509
Sep 09, 20241,911.001,914.001,904.001,904.001,904.0013
Sep 06, 20241,940.001,945.001,939.001,945.001,945.006
Sep 05, 20242,074.002,074.001,948.001,948.001,948.0022
Sep 04, 20242,134.002,135.002,134.002,135.002,135.0010
Sep 03, 20242,160.002,185.002,159.002,159.002,159.0013
Sep 02, 20242,179.002,179.002,179.002,179.002,179.001
Aug 30, 20242,158.002,189.002,158.002,172.002,172.002
Aug 29, 20242,121.002,121.002,121.002,121.002,121.00-
Aug 28, 20242,134.002,134.002,123.002,123.002,123.005
Aug 27, 20242,193.002,193.002,189.002,189.002,189.001
Aug 26, 20242,192.002,193.002,192.002,193.002,193.005
Aug 23, 20242,189.002,192.002,189.002,192.002,192.002
Aug 22, 20242,187.002,213.002,187.002,194.002,194.008
Aug 21, 20242,171.002,194.002,171.002,194.002,194.0057
Aug 20, 20242,155.002,185.002,155.002,183.002,183.0024
Aug 19, 20242,121.002,145.002,121.002,143.002,143.0015
Aug 16, 20242,122.002,138.002,116.002,138.002,138.0011
Aug 15, 20242,071.002,121.002,071.002,120.002,120.005
Aug 14, 20242,039.002,055.002,039.002,055.002,055.005
Aug 13, 20241,997.002,015.001,994.002,015.002,015.0055
Aug 12, 20242,038.002,038.002,001.002,001.002,001.0034
Aug 09, 20241,999.501,999.501,999.501,999.501,999.50-
Aug 08, 20241,986.001,990.001,986.001,990.001,990.005
Aug 07, 20241,976.502,005.001,976.502,005.002,005.0021
Aug 06, 20241,944.501,973.001,944.501,973.001,973.009
Aug 05, 20241,927.501,943.001,927.501,930.001,930.0024
Aug 02, 20241,990.501,990.501,979.001,979.001,979.008
Aug 01, 20242,024.002,024.001,989.002,001.002,001.002
Jul 31, 20242,043.002,043.002,038.002,038.002,038.0010
Jul 30, 20242,026.002,026.002,014.002,019.002,019.007
Jul 29, 20242,083.002,083.002,020.002,028.002,028.0033
Jul 26, 20242,071.002,103.002,066.002,087.002,087.0033
Jul 25, 20242,010.002,011.002,000.002,011.002,011.0094
Jul 24, 20242,054.002,054.002,020.002,032.002,032.0040
Jul 23, 20242,093.002,096.002,073.002,073.002,073.0011
Jul 22, 20242,059.002,059.002,059.002,059.002,059.00-
Jul 19, 20242,058.002,058.002,048.002,048.002,048.002
Jul 18, 20242,064.002,075.002,064.002,075.002,075.007
Jul 17, 20242,063.002,078.002,050.002,056.002,056.0053
Jul 16, 20242,096.002,107.002,062.002,062.002,062.0059
Jul 15, 20242,167.002,168.002,150.002,155.002,155.00126
Jul 12, 20242,118.002,161.002,118.002,161.002,161.0015
Jul 11, 20242,085.002,110.002,085.002,110.002,110.0010
Jul 10, 20242,060.002,084.002,060.002,084.002,084.005
Jul 09, 20242,085.002,101.002,062.002,062.002,062.0031
Jul 08, 20242,101.002,111.002,092.002,092.002,092.0012
Jul 05, 20242,126.002,126.002,111.002,111.002,111.0032
Jul 04, 20242,115.002,132.002,115.002,132.002,132.005
Jul 03, 20242,113.002,123.002,113.002,123.002,123.0011
Jul 02, 20242,096.002,104.002,096.002,104.002,104.00230
Jul 01, 20242,157.002,189.002,133.002,133.002,133.0035
Jun 28, 20242,182.002,182.002,144.002,144.002,144.008
Jun 27, 20242,195.002,195.002,195.002,195.002,195.00-
Jun 26, 20242,213.002,213.002,213.002,213.002,213.00-
Jun 25, 20242,172.002,172.002,172.002,172.002,172.00-
Jun 24, 20242,161.002,187.002,161.002,164.002,164.0025
Jun 21, 20242,167.002,167.002,167.002,167.002,167.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...