Hermès International Société en commandite par actions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,315.50 | 1,341.00 | 1,315.50 | 1,334.50 | 1,334.50 | 669 |
| 2026-10-16 | 1,330.00 | 1,350.00 | 1,324.00 | 1,334.50 | 1,334.50 | 477 |
| 2026-10-15 | 1,305.00 | 1,337.50 | 1,302.00 | 1,328.00 | 1,328.00 | 354 |
| 2026-10-14 | 1,303.50 | 1,312.50 | 1,293.00 | 1,293.00 | 1,293.00 | 383 |
| 2026-10-13 | 1,304.50 | 1,320.50 | 1,269.50 | 1,283.50 | 1,283.50 | 538 |
| 2026-10-12 | 1,303.00 | 1,323.50 | 1,293.00 | 1,309.00 | 1,309.00 | 270 |
| 2026-10-09 | 1,285.00 | 1,293.00 | 1,281.50 | 1,285.50 | 1,285.50 | 281 |
| 2026-10-08 | 1,278.00 | 1,279.00 | 1,262.00 | 1,262.00 | 1,262.00 | 235 |
| 2026-10-07 | 1,266.00 | 1,278.00 | 1,252.50 | 1,278.00 | 1,278.00 | 1,053 |
| 2026-10-06 | 1,290.00 | 1,296.50 | 1,267.50 | 1,279.50 | 1,279.50 | 449 |
| 2026-10-05 | 1,271.50 | 1,287.00 | 1,264.50 | 1,284.00 | 1,284.00 | 912 |
| 2026-10-02 | 1,298.00 | 1,312.00 | 1,290.00 | 1,303.00 | 1,303.00 | 520 |
| 2026-10-01 | 1,322.50 | 1,322.50 | 1,303.50 | 1,304.00 | 1,304.00 | 436 |
| 2026-09-30 | 1,351.00 | 1,364.00 | 1,338.50 | 1,341.50 | 1,341.50 | 81 |
| 2026-09-29 | 1,372.50 | 1,379.50 | 1,356.50 | 1,356.50 | 1,356.50 | 186 |
| 2026-09-28 | 1,366.50 | 1,385.50 | 1,359.50 | 1,379.50 | 1,379.50 | 366 |
| 2026-09-25 | 1,355.50 | 1,361.00 | 1,344.00 | 1,347.50 | 1,347.50 | 170 |
| 2026-09-24 | 1,357.00 | 1,359.00 | 1,339.00 | 1,355.50 | 1,355.50 | 281 |
| 2026-09-23 | 1,360.00 | 1,370.00 | 1,339.50 | 1,344.00 | 1,344.00 | 283 |
| 2026-09-22 | 1,331.00 | 1,369.50 | 1,331.00 | 1,357.50 | 1,357.50 | 657 |
| 2026-09-21 | 1,308.00 | 1,345.50 | 1,308.00 | 1,344.00 | 1,344.00 | 618 |
| 2026-09-18 | 1,365.00 | 1,368.00 | 1,322.50 | 1,327.50 | 1,327.50 | 876 |
| 2026-09-17 | 1,390.50 | 1,392.00 | 1,379.50 | 1,383.00 | 1,383.00 | 117 |
| 2026-09-16 | 1,366.00 | 1,387.50 | 1,365.00 | 1,387.00 | 1,387.00 | 368 |
| 2026-09-15 | 1,411.50 | 1,411.50 | 1,379.00 | 1,379.50 | 1,379.50 | 466 |
| 2026-09-14 | 1,396.50 | 1,421.50 | 1,396.50 | 1,420.50 | 1,420.50 | 365 |
| 2026-09-11 | 1,414.00 | 1,427.50 | 1,396.50 | 1,401.50 | 1,401.50 | 439 |
| 2026-09-10 | 1,405.00 | 1,422.00 | 1,405.00 | 1,408.50 | 1,408.50 | 412 |
| 2026-09-09 | 1,438.00 | 1,438.00 | 1,407.00 | 1,411.00 | 1,411.00 | 478 |
| 2026-09-08 | 1,461.00 | 1,463.50 | 1,440.00 | 1,443.00 | 1,443.00 | 852 |
| 2026-09-07 | 1,447.50 | 1,479.00 | 1,441.00 | 1,475.00 | 1,475.00 | 288 |
| 2026-09-04 | 1,472.50 | 1,480.50 | 1,454.50 | 1,460.00 | 1,460.00 | 366 |
| 2026-09-03 | 1,513.00 | 1,513.00 | 1,471.00 | 1,484.00 | 1,484.00 | 1,527 |
| 2026-09-02 | 1,540.00 | 1,548.50 | 1,528.50 | 1,535.50 | 1,535.50 | 66 |
| 2026-09-01 | 1,568.50 | 1,568.50 | 1,533.50 | 1,545.00 | 1,545.00 | 278 |
| 2026-08-31 | 1,604.00 | 1,604.00 | 1,584.50 | 1,584.50 | 1,584.50 | 187 |
| 2026-08-28 | 1,589.50 | 1,625.00 | 1,589.50 | 1,603.50 | 1,603.50 | 461 |
| 2026-08-27 | 1,550.50 | 1,563.00 | 1,545.50 | 1,562.50 | 1,562.50 | 95 |
| 2026-08-26 | 1,572.00 | 1,587.00 | 1,551.50 | 1,554.00 | 1,554.00 | 218 |
| 2026-08-25 | 1,577.50 | 1,582.00 | 1,557.00 | 1,561.50 | 1,561.50 | 159 |
| 2026-08-24 | 1,577.00 | 1,597.00 | 1,576.00 | 1,576.00 | 1,576.00 | 169 |
| 2026-08-21 | 1,546.00 | 1,576.00 | 1,546.00 | 1,574.00 | 1,574.00 | 117 |
| 2026-08-20 | 1,568.00 | 1,569.00 | 1,551.00 | 1,551.00 | 1,551.00 | 104 |
| 2026-08-19 | 1,557.50 | 1,584.00 | 1,557.50 | 1,578.00 | 1,578.00 | 357 |
| 2026-08-18 | 1,540.50 | 1,558.50 | 1,536.00 | 1,557.00 | 1,557.00 | 96 |
| 2026-08-17 | 1,565.00 | 1,567.00 | 1,548.00 | 1,549.50 | 1,549.50 | 354 |
| 2026-08-14 | 1,585.50 | 1,593.50 | 1,570.50 | 1,579.00 | 1,579.00 | 207 |
| 2026-08-13 | 1,614.00 | 1,614.00 | 1,584.00 | 1,585.50 | 1,585.50 | 306 |
| 2026-08-12 | 1,619.50 | 1,621.00 | 1,600.50 | 1,601.50 | 1,601.50 | 257 |
| 2026-08-11 | 1,640.50 | 1,658.50 | 1,640.50 | 1,647.00 | 1,647.00 | 162 |
| 2026-08-10 | 1,647.50 | 1,660.50 | 1,634.50 | 1,645.50 | 1,645.50 | 343 |
| 2026-08-07 | 1,618.50 | 1,640.50 | 1,615.00 | 1,628.50 | 1,628.50 | 606 |
| 2026-08-06 | 1,587.50 | 1,632.50 | 1,587.50 | 1,626.50 | 1,626.50 | 1,507 |
| 2026-08-05 | 1,546.50 | 1,546.50 | 1,522.00 | 1,542.00 | 1,542.00 | 269 |
| 2026-08-04 | 1,556.00 | 1,561.50 | 1,527.00 | 1,559.50 | 1,559.50 | 329 |
| 2026-08-03 | 1,548.00 | 1,592.00 | 1,546.00 | 1,566.50 | 1,566.50 | 300 |
| 2026-07-31 | 1,547.50 | 1,550.50 | 1,519.00 | 1,532.00 | 1,532.00 | 333 |
| 2026-07-30 | 1,522.00 | 1,557.00 | 1,506.50 | 1,548.50 | 1,548.50 | 922 |
| 2026-07-29 | 1,656.50 | 1,660.00 | 1,470.00 | 1,498.50 | 1,498.50 | 3,476 |
| 2026-07-28 | 1,699.00 | 1,699.00 | 1,646.00 | 1,692.50 | 1,692.50 | 257 |
Page 1 of 22 · 1,267 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 13.0000 EUR |
| 2026-02-16 | 5.0000 EUR |
| 2025-05-05 | 22.5000 EUR |
| 2025-02-17 | 3.5000 EUR |
| 2024-05-02 | 21.5000 EUR |
| 2024-02-13 | 3.5000 EUR |
| 2023-04-25 | 9.5000 EUR |
| 2023-02-20 | 3.5000 EUR |
| 2022-04-25 | 5.5000 EUR |
| 2022-02-21 | 2.5000 EUR |
| 2021-05-06 | 3.0500 EUR |
| 2021-03-02 | 1.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.