Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← HMI.XETRA stock page

Hermès International Société en commandite par actions historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-302,186.002,186.002,167.002,169.002,125.009
2024-08-292,131.002,154.002,131.002,154.002,110.31139
2024-08-282,128.002,133.002,120.002,120.002,077.0025
2024-08-272,175.002,175.002,142.002,142.002,098.55126
2024-08-262,198.002,207.002,192.002,193.002,148.5236
2024-08-232,195.002,195.002,195.002,195.002,150.4810
2024-08-222,206.002,213.002,204.002,204.002,159.29222
2024-08-212,182.002,195.002,177.002,195.002,150.4828
2024-08-202,170.002,192.002,170.002,176.002,131.86151
2024-08-192,125.002,159.002,124.002,152.002,108.3590
2024-08-162,117.002,139.002,114.002,118.002,075.0441
2024-08-152,077.002,117.002,072.002,117.002,074.06176
2024-08-142,049.002,075.002,049.002,075.002,032.91336
2024-08-132,002.002,025.001,995.502,025.001,983.9228
2024-08-122,003.002,004.002,000.002,002.001,961.396
2024-08-092,003.002,026.002,003.002,016.001,975.1146
2024-08-081,963.001,999.501,963.001,999.501,958.9420
2024-08-071,968.002,001.001,959.502,001.001,960.4129
2024-08-061,958.001,974.001,943.001,964.001,924.1688
2024-08-051,933.501,950.501,914.501,949.001,909.4763
2024-08-021,994.001,994.001,952.001,960.501,920.7368
2024-08-012,003.002,018.001,986.002,010.001,969.2364
2024-07-312,031.002,038.002,023.002,023.001,981.97128
2024-07-302,018.002,033.002,016.002,030.001,988.82126
2024-07-292,066.002,066.002,015.002,027.001,985.88257
2024-07-262,041.002,110.002,041.002,085.002,042.71180
2024-07-251,999.002,020.001,996.002,015.001,974.13161
2024-07-242,026.002,060.002,015.002,041.001,999.60184
2024-07-232,092.002,098.002,072.002,085.002,042.7133
2024-07-222,075.002,097.002,075.002,090.002,047.6116
2024-07-192,066.002,066.002,049.002,053.002,011.3677
2024-07-182,060.002,078.002,060.002,077.002,034.872
2024-07-172,073.002,073.002,058.002,070.002,028.017
2024-07-162,097.002,105.002,065.002,070.002,028.01139
2024-07-152,143.002,155.002,109.002,117.002,074.06205
2024-07-122,148.002,179.002,147.002,177.002,132.8422
2024-07-112,096.002,114.002,096.002,114.002,071.1249
2024-07-102,051.002,091.002,051.002,073.002,030.9595
2024-07-092,077.002,097.002,059.002,070.002,028.0136
2024-07-082,107.002,128.002,091.002,092.002,049.5790
2024-07-052,128.002,132.002,113.002,113.002,070.1443
2024-07-042,125.002,131.002,111.002,115.002,072.1027
2024-07-032,130.002,130.002,115.002,119.002,076.0217
2024-07-022,097.002,106.002,093.002,103.002,060.3494
2024-07-012,178.002,178.002,114.002,114.002,071.1259
2024-06-282,160.002,162.002,145.002,146.002,102.47247
2024-06-272,209.002,209.002,175.002,175.002,130.8824
2024-06-262,218.002,219.002,182.002,191.002,146.56123
2024-06-252,180.002,217.002,180.002,207.002,162.23170
2024-06-242,166.002,190.002,166.002,185.002,140.689
2024-06-212,161.002,174.002,152.002,168.002,124.0234
2024-06-202,131.002,185.002,131.002,177.002,132.84135
2024-06-192,112.002,127.002,110.002,121.002,077.98149
2024-06-182,131.002,131.002,111.002,122.002,078.96138
2024-06-172,122.002,122.002,092.002,115.002,072.1035
2024-06-142,159.002,159.002,096.002,102.002,059.3689
2024-06-132,157.002,174.002,146.002,174.002,129.9030
2024-06-122,108.002,159.002,108.002,152.002,108.3580
2024-06-112,147.002,147.002,129.002,131.002,087.77101
2024-06-102,165.002,165.002,112.002,124.002,080.92220
← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-2113.0000 EUR
2026-02-165.0000 EUR
2025-05-0522.5000 EUR
2025-02-173.5000 EUR
2024-05-0221.5000 EUR
2024-02-133.5000 EUR
2023-04-259.5000 EUR
2023-02-203.5000 EUR
2022-04-255.5000 EUR
2022-02-212.5000 EUR
2021-05-063.0500 EUR
2021-03-021.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.