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
2024-06-072,222.002,222.002,184.002,196.002,151.4625
2024-06-062,236.002,240.002,220.002,220.002,174.9714
2024-06-052,174.002,216.002,174.002,216.002,171.0517
2024-06-042,169.002,181.002,157.002,161.002,117.1720
2024-06-032,189.002,189.002,162.002,172.002,127.9481
2024-05-312,161.002,174.002,158.002,168.002,124.0253
2024-05-302,158.002,174.002,158.002,174.002,129.9023
2024-05-292,163.002,163.002,144.002,148.002,104.4396
2024-05-282,219.002,219.002,171.002,179.002,134.8029
2024-05-272,188.002,203.002,179.002,202.002,157.3322
2024-05-242,172.002,184.002,172.002,181.002,136.7688
2024-05-232,191.002,195.002,170.002,184.002,139.70111
2024-05-222,263.002,263.002,183.002,184.002,139.70143
2024-05-212,296.002,297.002,283.002,290.002,243.5545
2024-05-202,305.002,305.002,296.002,297.002,250.419
2024-05-172,290.002,299.002,280.002,299.002,252.3714
2024-05-162,281.002,287.002,274.002,274.002,227.8768
2024-05-152,298.002,298.002,241.002,289.002,242.5733
2024-05-142,286.002,303.002,286.002,303.002,256.2940
2024-05-132,309.002,309.002,283.002,283.002,236.6919
2024-05-102,312.002,312.002,299.002,299.002,252.3724
2024-05-092,278.002,302.002,278.002,302.002,255.313
2024-05-082,298.002,315.002,298.002,307.002,260.204
2024-05-072,292.002,298.002,258.002,298.002,251.3989
2024-05-062,287.002,287.002,270.002,277.002,230.8135
2024-05-032,258.002,301.002,258.002,264.002,218.0815
2024-05-022,245.002,256.002,236.002,240.002,194.5623
2024-04-302,298.002,298.002,270.002,276.002,208.4317
2024-04-292,346.002,346.002,300.002,300.002,231.7265
2024-04-262,314.002,355.002,303.002,325.002,255.9851
2024-04-252,348.002,348.002,229.002,280.002,212.31145
2024-04-242,344.002,379.002,344.002,368.002,297.7029
2024-04-232,336.002,360.002,336.002,358.002,288.005
2024-04-222,335.002,335.002,300.002,318.002,249.1825
2024-04-192,324.002,327.002,303.002,319.002,250.1524
2024-04-182,348.002,358.002,327.002,358.002,288.0015
2024-04-172,321.002,365.002,321.002,331.002,261.80122
2024-04-162,270.002,302.002,270.002,281.002,213.2885
2024-04-152,289.002,317.002,285.002,297.002,228.8116
2024-04-122,311.002,311.002,257.002,262.002,194.8513
2024-04-112,286.002,298.002,274.002,276.002,208.4327
2024-04-102,286.002,287.002,235.002,275.002,207.4658
2024-04-092,324.002,324.002,272.002,280.002,212.3176
2024-04-082,345.002,358.002,339.002,358.002,288.0028
2024-04-052,338.002,357.002,334.002,343.002,273.4458
2024-04-042,380.002,402.002,374.002,374.002,303.5213
2024-04-032,380.002,398.002,375.002,375.002,304.4975
2024-04-022,378.002,378.002,343.002,366.002,295.7657
2024-03-282,401.002,401.002,360.502,361.502,291.3939
2024-03-272,383.002,411.502,383.002,387.502,316.6285
2024-03-262,421.002,422.502,390.002,391.002,320.0232
2024-03-252,384.002,430.002,366.002,430.002,357.86224
2024-03-222,392.002,392.002,360.002,375.002,304.49222
2024-03-212,419.002,419.002,392.002,412.502,340.8885
2024-03-202,368.002,407.502,368.002,407.502,336.0395
2024-03-192,391.502,404.002,387.002,404.002,332.6322
2024-03-182,379.502,390.002,369.002,375.002,304.4953
2024-03-152,385.502,423.002,385.502,423.002,351.0766
2024-03-142,400.002,414.002,396.502,396.502,325.3539
2024-03-132,332.002,358.002,332.002,358.002,288.0034
← NewerPage 11 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.