Frankfurt - Delayed Quote EUR
Hermès International Société en commandite par actions (HMI.F)
As of 3:28 PM GMT+1. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 7, 2024 | 2,095.00 | 2,147.00 | 2,095.00 | 2,147.00 | 2,147.00 | 6 |
| Nov 6, 2024 | 2,083.00 | 2,139.00 | 2,083.00 | 2,088.00 | 2,088.00 | 44 |
| Nov 5, 2024 | 2,073.00 | 2,078.00 | 2,073.00 | 2,078.00 | 2,078.00 | 2 |
| Nov 4, 2024 | 2,082.00 | 2,105.00 | 2,073.00 | 2,073.00 | 2,073.00 | 27 |
| Nov 1, 2024 | 2,072.00 | 2,079.00 | 2,072.00 | 2,079.00 | 2,079.00 | 10 |
| Oct 31, 2024 | 2,082.00 | 2,093.00 | 2,049.00 | 2,049.00 | 2,049.00 | 37 |
| Oct 30, 2024 | 2,125.00 | 2,125.00 | 2,084.00 | 2,117.00 | 2,117.00 | 53 |
| Oct 29, 2024 | 2,130.00 | 2,155.00 | 2,130.00 | 2,132.00 | 2,132.00 | 105 |
| Oct 28, 2024 | 2,117.00 | 2,147.00 | 2,117.00 | 2,126.00 | 2,126.00 | 6 |
| Oct 25, 2024 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | - |
| Oct 24, 2024 | 2,065.00 | 2,106.00 | 2,065.00 | 2,095.00 | 2,095.00 | 7 |
| Oct 23, 2024 | 2,057.00 | 2,068.00 | 2,039.00 | 2,061.00 | 2,061.00 | 15 |
| Oct 22, 2024 | 2,071.00 | 2,071.00 | 2,055.00 | 2,055.00 | 2,055.00 | 15 |
| Oct 21, 2024 | 2,086.00 | 2,086.00 | 2,081.00 | 2,085.00 | 2,085.00 | 9 |
| Oct 18, 2024 | 2,062.00 | 2,109.00 | 2,062.00 | 2,109.00 | 2,109.00 | 9 |
| Oct 17, 2024 | 2,048.00 | 2,048.00 | 2,048.00 | 2,048.00 | 2,048.00 | - |
| Oct 16, 2024 | 2,025.00 | 2,064.00 | 2,017.00 | 2,064.00 | 2,064.00 | 6 |
| Oct 15, 2024 | 2,117.00 | 2,117.00 | 2,090.00 | 2,090.00 | 2,090.00 | 12 |
| Oct 14, 2024 | 2,111.00 | 2,120.00 | 2,081.00 | 2,120.00 | 2,120.00 | 25 |
| Oct 11, 2024 | 2,123.00 | 2,133.00 | 2,123.00 | 2,133.00 | 2,133.00 | 25 |
| Oct 10, 2024 | 2,108.00 | 2,122.00 | 2,108.00 | 2,122.00 | 2,122.00 | 50 |
| Oct 9, 2024 | 2,154.00 | 2,154.00 | 2,111.00 | 2,113.00 | 2,113.00 | 32 |
| Oct 8, 2024 | 2,121.00 | 2,128.00 | 2,108.00 | 2,115.00 | 2,115.00 | 24 |
| Oct 7, 2024 | 2,157.00 | 2,170.00 | 2,157.00 | 2,170.00 | 2,170.00 | 10 |
| Oct 4, 2024 | 2,131.00 | 2,147.00 | 2,130.00 | 2,147.00 | 2,147.00 | 49 |
| Oct 3, 2024 | 2,142.00 | 2,142.00 | 2,114.00 | 2,134.00 | 2,134.00 | 9 |
| Oct 2, 2024 | 2,152.00 | 2,161.00 | 2,152.00 | 2,161.00 | 2,161.00 | 1 |
| Oct 1, 2024 | 2,205.00 | 2,205.00 | 2,205.00 | 2,205.00 | 2,205.00 | - |
| Sep 30, 2024 | 2,242.00 | 2,242.00 | 2,210.00 | 2,210.00 | 2,210.00 | 19 |
| Sep 27, 2024 | 2,216.00 | 2,263.00 | 2,216.00 | 2,231.00 | 2,231.00 | 8 |
| Sep 26, 2024 | 2,049.00 | 2,223.00 | 2,049.00 | 2,223.00 | 2,223.00 | 15 |
| Sep 25, 2024 | 1,998.50 | 1,998.50 | 1,998.50 | 1,998.50 | 1,998.50 | - |
| Sep 24, 2024 | 1,938.50 | 2,017.00 | 1,938.50 | 2,008.00 | 2,008.00 | 15 |
| Sep 23, 2024 | 1,932.00 | 1,932.00 | 1,926.50 | 1,926.50 | 1,926.50 | 3 |
| Sep 20, 2024 | 1,995.50 | 1,995.50 | 1,939.50 | 1,939.50 | 1,939.50 | 47 |
| Sep 19, 2024 | 1,943.00 | 2,004.00 | 1,943.00 | 2,004.00 | 2,004.00 | 26 |
| Sep 18, 2024 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | - |
| Sep 17, 2024 | 1,907.00 | 1,909.50 | 1,907.00 | 1,909.50 | 1,909.50 | 9 |
| Sep 16, 2024 | 1,920.00 | 1,920.00 | 1,890.00 | 1,890.00 | 1,890.00 | 13 |
| Sep 13, 2024 | 1,920.00 | 1,928.50 | 1,914.00 | 1,914.00 | 1,914.00 | 13 |
| Sep 12, 2024 | 1,920.00 | 1,938.00 | 1,920.00 | 1,932.50 | 1,932.50 | 21 |
| Sep 11, 2024 | 1,893.50 | 1,925.50 | 1,893.50 | 1,925.50 | 1,925.50 | 13 |
| Sep 10, 2024 | 1,896.50 | 1,900.00 | 1,896.50 | 1,899.50 | 1,899.50 | 9 |
| Sep 9, 2024 | 1,911.00 | 1,914.00 | 1,904.00 | 1,904.00 | 1,904.00 | 13 |
| Sep 6, 2024 | 1,940.00 | 1,945.00 | 1,939.00 | 1,945.00 | 1,945.00 | 6 |
| Sep 5, 2024 | 2,074.00 | 2,074.00 | 1,948.00 | 1,948.00 | 1,948.00 | 22 |
| Sep 4, 2024 | 2,134.00 | 2,135.00 | 2,134.00 | 2,135.00 | 2,135.00 | 10 |
| Sep 3, 2024 | 2,160.00 | 2,185.00 | 2,159.00 | 2,159.00 | 2,159.00 | 13 |
| Sep 2, 2024 | 2,179.00 | 2,179.00 | 2,179.00 | 2,179.00 | 2,179.00 | 1 |
| Aug 30, 2024 | 2,158.00 | 2,189.00 | 2,158.00 | 2,172.00 | 2,172.00 | 2 |
| Aug 29, 2024 | 2,121.00 | 2,121.00 | 2,121.00 | 2,121.00 | 2,121.00 | - |
| Aug 28, 2024 | 2,134.00 | 2,134.00 | 2,123.00 | 2,123.00 | 2,123.00 | 5 |
| Aug 27, 2024 | 2,193.00 | 2,193.00 | 2,189.00 | 2,189.00 | 2,189.00 | 1 |
| Aug 26, 2024 | 2,192.00 | 2,193.00 | 2,192.00 | 2,193.00 | 2,193.00 | 5 |
| Aug 23, 2024 | 2,189.00 | 2,192.00 | 2,189.00 | 2,192.00 | 2,192.00 | 2 |
| Aug 22, 2024 | 2,187.00 | 2,213.00 | 2,187.00 | 2,194.00 | 2,194.00 | 8 |
| Aug 21, 2024 | 2,171.00 | 2,194.00 | 2,171.00 | 2,194.00 | 2,194.00 | 57 |
| Aug 20, 2024 | 2,155.00 | 2,185.00 | 2,155.00 | 2,183.00 | 2,183.00 | 24 |
| Aug 19, 2024 | 2,121.00 | 2,145.00 | 2,121.00 | 2,143.00 | 2,143.00 | 15 |
| Aug 16, 2024 | 2,122.00 | 2,138.00 | 2,116.00 | 2,138.00 | 2,138.00 | 11 |
| Aug 15, 2024 | 2,071.00 | 2,121.00 | 2,071.00 | 2,120.00 | 2,120.00 | 5 |
| Aug 14, 2024 | 2,039.00 | 2,055.00 | 2,039.00 | 2,055.00 | 2,055.00 | 5 |
| Aug 13, 2024 | 1,997.00 | 2,015.00 | 1,994.00 | 2,015.00 | 2,015.00 | 55 |
| Aug 12, 2024 | 2,038.00 | 2,038.00 | 2,001.00 | 2,001.00 | 2,001.00 | 34 |
| Aug 9, 2024 | 1,999.50 | 1,999.50 | 1,999.50 | 1,999.50 | 1,999.50 | - |
| Aug 8, 2024 | 1,986.00 | 1,990.00 | 1,986.00 | 1,990.00 | 1,990.00 | 5 |
| Aug 7, 2024 | 1,976.50 | 2,005.00 | 1,976.50 | 2,005.00 | 2,005.00 | 21 |
| Aug 6, 2024 | 1,944.50 | 1,973.00 | 1,944.50 | 1,973.00 | 1,973.00 | 9 |
| Aug 5, 2024 | 1,927.50 | 1,943.00 | 1,927.50 | 1,930.00 | 1,930.00 | 24 |
| Aug 2, 2024 | 1,990.50 | 1,990.50 | 1,979.00 | 1,979.00 | 1,979.00 | 8 |
| Aug 1, 2024 | 2,024.00 | 2,024.00 | 1,989.00 | 2,001.00 | 2,001.00 | 2 |
| Jul 31, 2024 | 2,043.00 | 2,043.00 | 2,038.00 | 2,038.00 | 2,038.00 | 10 |
| Jul 30, 2024 | 2,026.00 | 2,026.00 | 2,014.00 | 2,019.00 | 2,019.00 | 7 |
| Jul 29, 2024 | 2,083.00 | 2,083.00 | 2,020.00 | 2,028.00 | 2,028.00 | 33 |
| Jul 26, 2024 | 2,071.00 | 2,103.00 | 2,066.00 | 2,087.00 | 2,087.00 | 33 |
| Jul 25, 2024 | 2,010.00 | 2,011.00 | 2,000.00 | 2,011.00 | 2,011.00 | 94 |
| Jul 24, 2024 | 2,054.00 | 2,054.00 | 2,020.00 | 2,032.00 | 2,032.00 | 40 |
| Jul 23, 2024 | 2,093.00 | 2,096.00 | 2,073.00 | 2,073.00 | 2,073.00 | 11 |
| Jul 22, 2024 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | - |
| Jul 19, 2024 | 2,058.00 | 2,058.00 | 2,048.00 | 2,048.00 | 2,048.00 | 2 |
| Jul 18, 2024 | 2,064.00 | 2,075.00 | 2,064.00 | 2,075.00 | 2,075.00 | 7 |
| Jul 17, 2024 | 2,063.00 | 2,078.00 | 2,050.00 | 2,056.00 | 2,056.00 | 53 |
| Jul 16, 2024 | 2,096.00 | 2,107.00 | 2,062.00 | 2,062.00 | 2,062.00 | 59 |
| Jul 15, 2024 | 2,167.00 | 2,168.00 | 2,150.00 | 2,155.00 | 2,155.00 | 126 |
| Jul 12, 2024 | 2,118.00 | 2,161.00 | 2,118.00 | 2,161.00 | 2,161.00 | 15 |
| Jul 11, 2024 | 2,085.00 | 2,110.00 | 2,085.00 | 2,110.00 | 2,110.00 | 10 |
| Jul 10, 2024 | 2,060.00 | 2,084.00 | 2,060.00 | 2,084.00 | 2,084.00 | 5 |
| Jul 9, 2024 | 2,085.00 | 2,101.00 | 2,062.00 | 2,062.00 | 2,062.00 | 31 |
| Jul 8, 2024 | 2,101.00 | 2,111.00 | 2,092.00 | 2,092.00 | 2,092.00 | 12 |
| Jul 5, 2024 | 2,126.00 | 2,126.00 | 2,111.00 | 2,111.00 | 2,111.00 | 32 |
| Jul 4, 2024 | 2,115.00 | 2,132.00 | 2,115.00 | 2,132.00 | 2,132.00 | 5 |
| Jul 3, 2024 | 2,113.00 | 2,123.00 | 2,113.00 | 2,123.00 | 2,123.00 | 11 |
| Jul 2, 2024 | 2,096.00 | 2,104.00 | 2,096.00 | 2,104.00 | 2,104.00 | 230 |
| Jul 1, 2024 | 2,157.00 | 2,189.00 | 2,133.00 | 2,133.00 | 2,133.00 | 35 |
| Jun 28, 2024 | 2,182.00 | 2,182.00 | 2,144.00 | 2,144.00 | 2,144.00 | 8 |
| Jun 27, 2024 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | - |
| Jun 26, 2024 | 2,213.00 | 2,213.00 | 2,213.00 | 2,213.00 | 2,213.00 | - |
| Jun 25, 2024 | 2,172.00 | 2,172.00 | 2,172.00 | 2,172.00 | 2,172.00 | - |
| Jun 24, 2024 | 2,161.00 | 2,187.00 | 2,161.00 | 2,164.00 | 2,164.00 | 25 |
| Jun 21, 2024 | 2,167.00 | 2,167.00 | 2,167.00 | 2,167.00 | 2,167.00 | - |
| Jun 20, 2024 | 2,122.00 | 2,185.00 | 2,122.00 | 2,160.00 | 2,160.00 | 7 |
| Jun 19, 2024 | 2,114.00 | 2,124.00 | 2,114.00 | 2,124.00 | 2,124.00 | 4 |
| Jun 18, 2024 | 2,139.00 | 2,139.00 | 2,109.00 | 2,122.00 | 2,122.00 | 24 |
| Jun 17, 2024 | 2,109.00 | 2,109.00 | 2,098.00 | 2,102.00 | 2,102.00 | 7 |
| Jun 14, 2024 | 2,164.00 | 2,164.00 | 2,095.00 | 2,118.00 | 2,118.00 | 12 |
| Jun 13, 2024 | 2,144.00 | 2,178.00 | 2,144.00 | 2,163.00 | 2,163.00 | 22 |
| Jun 12, 2024 | 2,140.00 | 2,140.00 | 2,124.00 | 2,124.00 | 2,124.00 | 4 |
| Jun 11, 2024 | 2,140.00 | 2,144.00 | 2,120.00 | 2,122.00 | 2,122.00 | 107 |
| Jun 10, 2024 | 2,175.00 | 2,175.00 | 2,146.00 | 2,146.00 | 2,146.00 | 1 |
| Jun 7, 2024 | 2,206.00 | 2,206.00 | 2,165.00 | 2,202.00 | 2,202.00 | 37 |
| Jun 6, 2024 | 2,223.00 | 2,244.00 | 2,213.00 | 2,213.00 | 2,213.00 | 14 |
| Jun 5, 2024 | 2,173.00 | 2,189.00 | 2,173.00 | 2,189.00 | 2,189.00 | 9 |
| Jun 4, 2024 | 2,159.00 | 2,162.00 | 2,159.00 | 2,162.00 | 2,162.00 | 30 |
| Jun 3, 2024 | 2,200.00 | 2,200.00 | 2,177.00 | 2,177.00 | 2,177.00 | 5 |
| May 31, 2024 | 2,176.00 | 2,176.00 | 2,165.00 | 2,165.00 | 2,165.00 | 8 |
| May 30, 2024 | 2,139.00 | 2,159.00 | 2,139.00 | 2,159.00 | 2,159.00 | 1 |
| May 29, 2024 | 2,171.00 | 2,171.00 | 2,148.00 | 2,157.00 | 2,157.00 | 18 |
| May 28, 2024 | 2,206.00 | 2,206.00 | 2,206.00 | 2,206.00 | 2,206.00 | - |
| May 27, 2024 | 2,172.00 | 2,208.00 | 2,172.00 | 2,208.00 | 2,208.00 | 22 |
| May 24, 2024 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | - |
| May 23, 2024 | 2,184.00 | 2,191.00 | 2,172.00 | 2,182.00 | 2,182.00 | 18 |
| May 22, 2024 | 2,285.00 | 2,285.00 | 2,185.00 | 2,185.00 | 2,185.00 | 25 |
| May 21, 2024 | 2,291.00 | 2,291.00 | 2,282.00 | 2,282.00 | 2,282.00 | 5 |
| May 20, 2024 | 2,302.00 | 2,302.00 | 2,297.00 | 2,297.00 | 2,297.00 | 2 |
| May 17, 2024 | 2,276.00 | 2,276.00 | 2,275.00 | 2,275.00 | 2,275.00 | 1 |
| May 16, 2024 | 2,285.00 | 2,285.00 | 2,270.00 | 2,270.00 | 2,270.00 | 8 |
| May 15, 2024 | 2,304.00 | 2,304.00 | 2,269.00 | 2,269.00 | 2,269.00 | 25 |
| May 14, 2024 | 2,274.00 | 2,288.00 | 2,274.00 | 2,288.00 | 2,288.00 | 5 |
| May 13, 2024 | 2,309.00 | 2,309.00 | 2,272.00 | 2,272.00 | 2,272.00 | 35 |
| May 10, 2024 | 2,315.00 | 2,326.00 | 2,315.00 | 2,326.00 | 2,326.00 | 4 |
| May 9, 2024 | 2,298.00 | 2,299.00 | 2,298.00 | 2,299.00 | 2,299.00 | 8 |
| May 8, 2024 | 2,294.00 | 2,317.00 | 2,294.00 | 2,317.00 | 2,317.00 | 2 |
| May 7, 2024 | 2,271.00 | 2,287.00 | 2,271.00 | 2,287.00 | 2,287.00 | 8 |
| May 6, 2024 | 2,287.00 | 2,287.00 | 2,283.00 | 2,283.00 | 2,283.00 | 2 |
| May 3, 2024 | 2,246.00 | 2,293.00 | 2,246.00 | 2,293.00 | 2,293.00 | 2 |
| May 2, 2024 | 11.50 Dividend | |||||
| May 2, 2024 | 2,230.00 | 2,250.00 | 2,230.00 | 2,245.00 | 2,245.00 | 9 |
| Apr 30, 2024 | 2,305.00 | 2,305.00 | 2,282.00 | 2,293.00 | 2,281.50 | 28 |
| Apr 29, 2024 | 2,346.00 | 2,349.00 | 2,300.00 | 2,300.00 | 2,288.46 | 13 |
| Apr 26, 2024 | 2,301.00 | 2,301.00 | 2,301.00 | 2,301.00 | 2,289.46 | - |
| Apr 25, 2024 | 2,340.00 | 2,340.00 | 2,240.00 | 2,301.00 | 2,289.46 | 72 |
| Apr 24, 2024 | 2,362.00 | 2,380.00 | 2,332.00 | 2,380.00 | 2,368.06 | 19 |
| Apr 23, 2024 | 2,325.00 | 2,351.00 | 2,325.00 | 2,351.00 | 2,339.21 | 10 |
| Apr 22, 2024 | 2,324.00 | 2,324.00 | 2,323.00 | 2,323.00 | 2,311.35 | 5 |
| Apr 19, 2024 | 2,297.00 | 2,315.00 | 2,297.00 | 2,315.00 | 2,303.39 | 6 |
| Apr 18, 2024 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | 2,344.18 | 1 |
| Apr 17, 2024 | 2,300.00 | 2,361.00 | 2,300.00 | 2,329.00 | 2,317.32 | 15 |
| Apr 16, 2024 | 2,270.00 | 2,290.00 | 2,270.00 | 2,286.00 | 2,274.54 | 5 |
| Apr 15, 2024 | 2,245.00 | 2,328.00 | 2,245.00 | 2,287.00 | 2,275.53 | 23 |
| Apr 12, 2024 | 2,309.00 | 2,314.00 | 2,258.00 | 2,270.00 | 2,258.62 | 31 |
| Apr 11, 2024 | 2,273.00 | 2,273.00 | 2,271.00 | 2,271.00 | 2,259.61 | 4 |
| Apr 10, 2024 | 2,289.00 | 2,289.00 | 2,250.00 | 2,275.00 | 2,263.59 | 17 |
| Apr 9, 2024 | 2,336.00 | 2,336.00 | 2,287.00 | 2,287.00 | 2,275.53 | 3 |
| Apr 8, 2024 | 2,350.00 | 2,350.00 | 2,343.00 | 2,343.00 | 2,331.25 | 8 |
| Apr 5, 2024 | 2,349.00 | 2,355.00 | 2,349.00 | 2,355.00 | 2,343.19 | 12 |
| Apr 4, 2024 | 2,389.00 | 2,389.00 | 2,389.00 | 2,389.00 | 2,377.02 | - |
| Apr 3, 2024 | 2,342.00 | 2,386.00 | 2,342.00 | 2,386.00 | 2,374.03 | 8 |
| Apr 2, 2024 | 2,370.00 | 2,376.00 | 2,366.00 | 2,366.00 | 2,354.13 | 12 |
| Mar 28, 2024 | 2,392.00 | 2,392.00 | 2,372.50 | 2,380.00 | 2,368.06 | 25 |
| Mar 27, 2024 | 2,391.00 | 2,411.00 | 2,391.00 | 2,394.00 | 2,381.99 | 50 |
| Mar 26, 2024 | 2,396.50 | 2,401.50 | 2,396.50 | 2,398.00 | 2,385.97 | 9 |
| Mar 25, 2024 | 2,387.00 | 2,397.50 | 2,370.00 | 2,397.50 | 2,385.48 | 55 |
| Mar 22, 2024 | 2,394.00 | 2,394.00 | 2,371.50 | 2,386.50 | 2,374.53 | 40 |
| Mar 21, 2024 | 2,431.00 | 2,431.00 | 2,387.50 | 2,413.00 | 2,400.90 | 132 |
| Mar 20, 2024 | 2,320.00 | 2,407.50 | 2,320.00 | 2,407.50 | 2,395.43 | 17 |
| Mar 19, 2024 | 2,378.00 | 2,390.00 | 2,355.00 | 2,390.00 | 2,378.01 | 20 |
| Mar 18, 2024 | 2,392.00 | 2,392.00 | 2,375.50 | 2,375.50 | 2,363.59 | 9 |
| Mar 15, 2024 | 2,374.50 | 2,403.00 | 2,374.50 | 2,403.00 | 2,390.95 | 10 |
| Mar 14, 2024 | 2,356.50 | 2,409.00 | 2,356.50 | 2,402.00 | 2,389.95 | 8 |
| Mar 13, 2024 | 2,331.50 | 2,360.00 | 2,331.50 | 2,355.00 | 2,343.19 | 15 |
| Mar 12, 2024 | 2,311.50 | 2,311.50 | 2,311.50 | 2,311.50 | 2,299.91 | - |
| Mar 11, 2024 | 2,299.00 | 2,299.00 | 2,291.50 | 2,291.50 | 2,280.01 | 23 |
| Mar 8, 2024 | 2,325.00 | 2,327.00 | 2,310.00 | 2,310.00 | 2,298.41 | 5 |
| Mar 7, 2024 | 2,264.50 | 2,314.00 | 2,264.50 | 2,314.00 | 2,302.39 | 12 |
| Mar 6, 2024 | 2,246.00 | 2,272.50 | 2,225.50 | 2,272.50 | 2,261.10 | 36 |
| Mar 5, 2024 | 2,283.00 | 2,283.00 | 2,265.50 | 2,265.50 | 2,254.14 | 7 |
| Mar 4, 2024 | 2,303.50 | 2,307.50 | 2,292.00 | 2,297.00 | 2,285.48 | 190 |
| Mar 1, 2024 | 2,318.50 | 2,318.50 | 2,297.00 | 2,302.50 | 2,290.95 | 20 |
| Feb 29, 2024 | 2,324.50 | 2,339.00 | 2,310.00 | 2,310.00 | 2,298.41 | 101 |
| Feb 28, 2024 | 2,296.50 | 2,320.50 | 2,296.50 | 2,320.50 | 2,308.86 | 32 |
| Feb 27, 2024 | 2,294.00 | 2,301.00 | 2,294.00 | 2,301.00 | 2,289.46 | 4 |
| Feb 26, 2024 | 2,313.00 | 2,313.00 | 2,294.50 | 2,294.50 | 2,282.99 | 33 |
| Feb 23, 2024 | 2,282.50 | 2,300.50 | 2,282.50 | 2,298.50 | 2,286.97 | 41 |
| Feb 22, 2024 | 2,244.00 | 2,272.00 | 2,243.50 | 2,272.00 | 2,260.61 | 94 |
| Feb 21, 2024 | 2,217.00 | 2,237.50 | 2,217.00 | 2,229.50 | 2,218.32 | 27 |
| Feb 20, 2024 | 2,214.50 | 2,220.00 | 2,208.00 | 2,220.00 | 2,208.87 | 21 |
| Feb 19, 2024 | 2,199.50 | 2,201.50 | 2,187.00 | 2,201.50 | 2,190.46 | 29 |
| Feb 16, 2024 | 2,196.50 | 2,222.50 | 2,196.50 | 2,200.00 | 2,188.97 | 46 |
| Feb 15, 2024 | 2,151.00 | 2,193.50 | 2,151.00 | 2,192.00 | 2,181.01 | 33 |
| Feb 14, 2024 | 2,113.00 | 2,150.00 | 2,097.00 | 2,139.00 | 2,128.27 | 224 |
| Feb 13, 2024 | 3.50 Dividend | |||||
| Feb 13, 2024 | 2,176.00 | 2,176.00 | 2,116.50 | 2,116.50 | 2,105.89 | 9 |
| Feb 12, 2024 | 2,190.00 | 2,200.00 | 2,180.00 | 2,197.00 | 2,182.50 | 169 |
| Feb 9, 2024 | 2,140.00 | 2,192.50 | 2,140.00 | 2,166.00 | 2,151.70 | 53 |
| Feb 8, 2024 | 2,042.00 | 2,102.50 | 2,042.00 | 2,102.00 | 2,088.13 | 9 |
| Feb 7, 2024 | 2,040.00 | 2,046.50 | 2,025.00 | 2,040.00 | 2,026.54 | 91 |
| Feb 6, 2024 | 2,031.50 | 2,031.50 | 1,999.00 | 2,015.50 | 2,002.20 | 54 |
| Feb 5, 2024 | 2,025.00 | 2,033.50 | 2,022.00 | 2,029.00 | 2,015.61 | 65 |
| Feb 2, 2024 | 1,987.40 | 2,027.50 | 1,987.40 | 2,024.50 | 2,011.14 | 16 |
| Feb 1, 2024 | 1,945.60 | 1,988.20 | 1,945.60 | 1,984.80 | 1,971.70 | 11 |
| Jan 31, 2024 | 1,963.40 | 1,967.60 | 1,955.60 | 1,967.60 | 1,954.61 | 5 |
| Jan 30, 2024 | 1,976.20 | 1,976.20 | 1,965.40 | 1,970.80 | 1,957.79 | 58 |
| Jan 29, 2024 | 1,966.40 | 1,966.40 | 1,953.40 | 1,953.40 | 1,940.51 | 15 |
| Jan 26, 2024 | 1,874.60 | 1,958.60 | 1,874.60 | 1,958.60 | 1,945.67 | 21 |
| Jan 25, 2024 | 1,827.00 | 1,845.80 | 1,827.00 | 1,845.80 | 1,833.62 | 12 |
| Jan 24, 2024 | 1,821.80 | 1,833.80 | 1,821.80 | 1,827.00 | 1,814.94 | 30 |
| Jan 23, 2024 | 1,836.20 | 1,836.20 | 1,806.80 | 1,806.80 | 1,794.87 | 234 |
| Jan 22, 2024 | 1,839.40 | 1,851.60 | 1,827.00 | 1,827.00 | 1,814.94 | 235 |
| Jan 19, 2024 | 1,850.00 | 1,866.60 | 1,838.60 | 1,838.60 | 1,826.46 | 55 |
| Jan 18, 2024 | 1,816.40 | 1,848.60 | 1,816.40 | 1,843.20 | 1,831.03 | 32 |
| Jan 17, 2024 | 1,800.00 | 1,806.20 | 1,800.00 | 1,803.20 | 1,791.30 | 69 |
| Jan 16, 2024 | 1,823.40 | 1,825.00 | 1,819.40 | 1,825.00 | 1,812.95 | 6 |
| Jan 15, 2024 | 1,842.00 | 1,842.00 | 1,835.40 | 1,835.40 | 1,823.29 | 66 |
| Jan 12, 2024 | 1,853.00 | 1,853.00 | 1,817.00 | 1,837.00 | 1,824.88 | 57 |
| Jan 11, 2024 | 1,879.00 | 1,879.00 | 1,845.00 | 1,848.40 | 1,836.20 | 14 |
| Jan 10, 2024 | 1,818.60 | 1,856.60 | 1,818.60 | 1,852.20 | 1,839.97 | 24 |
| Jan 9, 2024 | 1,840.40 | 1,845.00 | 1,824.00 | 1,824.00 | 1,811.96 | 63 |
| Jan 8, 2024 | 1,820.40 | 1,825.80 | 1,815.00 | 1,825.80 | 1,813.75 | 10 |
| Jan 5, 2024 | 1,837.80 | 1,837.80 | 1,815.60 | 1,815.60 | 1,803.62 | 15 |
| Jan 4, 2024 | 1,864.00 | 1,867.80 | 1,853.60 | 1,853.60 | 1,841.37 | 27 |
| Jan 3, 2024 | 1,895.40 | 1,895.40 | 1,856.60 | 1,859.80 | 1,847.52 | 6 |
| Jan 2, 2024 | 1,917.40 | 1,919.00 | 1,892.80 | 1,898.40 | 1,885.87 | 38 |
| Dec 29, 2023 | 1,910.00 | 1,927.80 | 1,910.00 | 1,927.80 | 1,915.08 | 3 |
| Dec 28, 2023 | 1,933.40 | 1,933.40 | 1,933.40 | 1,933.40 | 1,920.64 | - |
| Dec 27, 2023 | 1,943.60 | 1,951.40 | 1,943.60 | 1,948.60 | 1,935.74 | 13 |
| Dec 22, 2023 | 1,984.40 | 1,984.40 | 1,937.00 | 1,937.00 | 1,924.22 | 37 |
| Dec 21, 2023 | 1,985.00 | 1,988.80 | 1,985.00 | 1,986.60 | 1,973.49 | 7 |
| Dec 20, 2023 | 1,993.60 | 1,997.60 | 1,976.20 | 1,997.60 | 1,984.42 | 12 |
| Dec 19, 2023 | 2,012.00 | 2,012.00 | 1,980.40 | 1,989.80 | 1,976.67 | 60 |
| Dec 18, 2023 | 2,019.50 | 2,019.50 | 1,988.80 | 2,005.00 | 1,991.77 | 83 |
| Dec 15, 2023 | 2,021.00 | 2,038.50 | 2,021.00 | 2,038.50 | 2,025.05 | 14 |
| Dec 14, 2023 | 2,053.50 | 2,056.00 | 2,028.50 | 2,028.50 | 2,015.11 | 42 |
| Dec 13, 2023 | 2,006.50 | 2,039.00 | 2,006.50 | 2,028.00 | 2,014.61 | 109 |
| Dec 12, 2023 | 1,997.20 | 2,025.00 | 1,997.20 | 2,020.50 | 2,007.16 | 60 |
| Dec 11, 2023 | 1,978.20 | 1,995.00 | 1,978.20 | 1,994.40 | 1,981.24 | 8 |
| Dec 8, 2023 | 1,955.20 | 1,987.80 | 1,955.20 | 1,987.40 | 1,974.28 | 13 |
| Dec 7, 2023 | 1,954.00 | 1,956.40 | 1,954.00 | 1,956.40 | 1,943.49 | 4 |
| Dec 6, 2023 | 1,938.20 | 1,960.00 | 1,938.20 | 1,960.00 | 1,947.06 | 79 |
| Dec 5, 2023 | 1,921.00 | 1,924.60 | 1,921.00 | 1,924.60 | 1,911.90 | 1 |
| Dec 4, 2023 | 1,926.80 | 1,926.80 | 1,914.20 | 1,920.00 | 1,907.33 | 6 |
| Dec 1, 2023 | 1,894.00 | 1,918.00 | 1,894.00 | 1,918.00 | 1,905.34 | 10 |
| Nov 30, 2023 | 1,897.00 | 1,898.00 | 1,877.00 | 1,898.00 | 1,885.47 | 31 |
| Nov 29, 2023 | 1,902.00 | 1,902.00 | 1,901.00 | 1,901.00 | 1,888.45 | 5 |
| Nov 28, 2023 | 1,948.20 | 1,948.20 | 1,919.40 | 1,919.40 | 1,906.73 | 6 |
| Nov 27, 2023 | 1,943.40 | 1,953.80 | 1,943.40 | 1,953.80 | 1,940.90 | 5 |
| Nov 24, 2023 | 1,954.40 | 1,954.40 | 1,945.60 | 1,951.80 | 1,938.92 | 9 |
| Nov 23, 2023 | 1,970.20 | 1,970.20 | 1,957.40 | 1,957.40 | 1,944.48 | 1 |
| Nov 22, 2023 | 1,952.80 | 1,970.00 | 1,952.80 | 1,970.00 | 1,957.00 | 1 |
| Nov 21, 2023 | 1,934.60 | 1,957.00 | 1,934.60 | 1,947.80 | 1,934.94 | 45 |
| Nov 20, 2023 | 1,940.20 | 1,945.60 | 1,924.60 | 1,945.60 | 1,932.76 | 45 |
| Nov 17, 2023 | 1,913.60 | 1,928.00 | 1,913.60 | 1,918.80 | 1,906.14 | 24 |
| Nov 16, 2023 | 1,933.40 | 1,938.40 | 1,917.80 | 1,918.60 | 1,905.94 | 46 |
| Nov 15, 2023 | 1,903.80 | 1,937.20 | 1,903.80 | 1,936.40 | 1,923.62 | 201 |
| Nov 14, 2023 | 1,860.20 | 1,910.20 | 1,860.20 | 1,900.80 | 1,888.25 | 28 |
| Nov 13, 2023 | 1,843.00 | 1,859.20 | 1,843.00 | 1,859.20 | 1,846.93 | 49 |
| Nov 10, 2023 | 1,862.60 | 1,862.60 | 1,826.20 | 1,826.40 | 1,814.35 | 11 |
| Nov 9, 2023 | 1,856.40 | 1,876.40 | 1,856.40 | 1,870.40 | 1,858.05 | 34 |
| Nov 8, 2023 | 1,803.40 | 1,822.80 | 1,803.40 | 1,822.80 | 1,810.77 | 4 |
| Nov 7, 2023 | 1,810.00 | 1,810.00 | 1,808.40 | 1,809.80 | 1,797.85 | 8 |
Related Tickers
0HAU.IL LVMH Mo?t Hennessy - Louis Vuitton, Société Européenne
620.30
+3.21%
PPX.BE Kering SA
237.45
+2.33%
PPX.F Kering SA
240.50
+2.60%
DIO.F Christian Dior SE
576.50
+2.49%
BB2.HA Burberry Group PLC
10.43
+6.46%
1KER.MI Kering SA
242.00
+5.38%
MOH.BE LVMH Moet Hennessy Louis Vuitton SE
601.30
-1.52%
MOH.DE LVMH Mo?t Hennessy - Louis Vuitton, Société Européenne
619.20
+2.60%
MOH.F LVMH Mo?t Hennessy - Louis Vuitton, Société Européenne
619.90
+2.38%
MYTE MYT Netherlands Parent B.V.
6.28
-0.16%