Hermès International Société en commandite par actions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 2,323.00 | 2,335.00 | 2,306.50 | 2,331.50 | 2,262.28 | 53 |
| 2024-03-11 | 2,289.00 | 2,302.00 | 2,288.50 | 2,301.00 | 2,232.69 | 83 |
| 2024-03-08 | 2,315.00 | 2,329.50 | 2,314.00 | 2,318.50 | 2,249.67 | 24 |
| 2024-03-07 | 2,265.50 | 2,340.00 | 2,251.00 | 2,340.00 | 2,270.53 | 113 |
| 2024-03-06 | 2,255.50 | 2,274.50 | 2,253.00 | 2,274.50 | 2,206.98 | 49 |
| 2024-03-05 | 2,270.00 | 2,280.50 | 2,261.00 | 2,263.50 | 2,196.30 | 208 |
| 2024-03-04 | 2,281.50 | 2,299.00 | 2,273.00 | 2,299.00 | 2,230.75 | 40 |
| 2024-03-01 | 2,321.50 | 2,321.50 | 2,289.50 | 2,308.50 | 2,239.97 | 34 |
| 2024-02-29 | 2,322.00 | 2,335.00 | 2,313.50 | 2,316.00 | 2,247.24 | 17 |
| 2024-02-28 | 2,302.50 | 2,316.00 | 2,297.00 | 2,304.50 | 2,236.08 | 34 |
| 2024-02-27 | 2,298.00 | 2,303.00 | 2,280.00 | 2,299.00 | 2,230.75 | 55 |
| 2024-02-26 | 2,296.00 | 2,307.00 | 2,296.00 | 2,297.50 | 2,229.29 | 42 |
| 2024-02-23 | 2,282.50 | 2,303.00 | 2,281.00 | 2,299.00 | 2,230.75 | 145 |
| 2024-02-22 | 2,253.00 | 2,275.00 | 2,246.00 | 2,271.50 | 2,204.06 | 28 |
| 2024-02-21 | 2,232.00 | 2,243.50 | 2,226.50 | 2,228.00 | 2,161.86 | 29 |
| 2024-02-20 | 2,204.00 | 2,228.00 | 2,204.00 | 2,218.50 | 2,152.64 | 122 |
| 2024-02-19 | 2,191.00 | 2,219.00 | 2,183.00 | 2,213.50 | 2,147.79 | 65 |
| 2024-02-16 | 2,214.50 | 2,223.50 | 2,197.00 | 2,197.00 | 2,131.78 | 110 |
| 2024-02-15 | 2,174.00 | 2,211.50 | 2,174.00 | 2,191.50 | 2,126.44 | 42 |
| 2024-02-14 | 2,121.50 | 2,152.50 | 2,121.50 | 2,149.00 | 2,085.20 | 324 |
| 2024-02-13 | 2,182.50 | 2,182.50 | 2,115.00 | 2,129.50 | 2,066.28 | 54 |
| 2024-02-12 | 2,201.00 | 2,205.50 | 2,182.00 | 2,196.00 | 2,127.41 | 76 |
| 2024-02-09 | 2,169.50 | 2,200.00 | 2,148.50 | 2,181.50 | 2,113.36 | 67 |
| 2024-02-08 | 2,045.00 | 2,101.50 | 2,045.00 | 2,083.50 | 2,018.42 | 73 |
| 2024-02-07 | 2,031.00 | 2,042.00 | 2,026.00 | 2,038.00 | 1,974.34 | 204 |
| 2024-02-06 | 2,033.50 | 2,033.50 | 2,000.50 | 2,017.50 | 1,954.49 | 15 |
| 2024-02-05 | 2,026.00 | 2,036.50 | 2,017.00 | 2,029.50 | 1,966.11 | 64 |
| 2024-02-02 | 1,999.20 | 2,034.00 | 1,997.40 | 2,024.00 | 1,960.78 | 247 |
| 2024-02-01 | 1,951.20 | 1,979.40 | 1,951.20 | 1,979.40 | 1,917.58 | 65 |
| 2024-01-31 | 1,957.20 | 1,966.00 | 1,953.80 | 1,966.00 | 1,904.59 | 51 |
| 2024-01-30 | 1,967.00 | 1,974.80 | 1,966.60 | 1,971.20 | 1,909.63 | 116 |
| 2024-01-29 | 1,958.40 | 1,961.20 | 1,958.40 | 1,961.20 | 1,899.94 | 6 |
| 2024-01-26 | 1,897.40 | 1,963.80 | 1,897.40 | 1,963.80 | 1,902.46 | 32 |
| 2024-01-25 | 1,840.20 | 1,846.40 | 1,835.40 | 1,844.00 | 1,786.40 | 18 |
| 2024-01-24 | 1,821.00 | 1,832.40 | 1,821.00 | 1,830.20 | 1,773.04 | 45 |
| 2024-01-23 | 1,834.60 | 1,839.40 | 1,817.40 | 1,818.20 | 1,761.41 | 179 |
| 2024-01-22 | 1,849.00 | 1,854.00 | 1,829.00 | 1,836.00 | 1,778.65 | 43 |
| 2024-01-19 | 1,850.60 | 1,850.60 | 1,827.60 | 1,829.60 | 1,772.45 | 33 |
| 2024-01-18 | 1,829.60 | 1,846.40 | 1,829.60 | 1,844.20 | 1,786.60 | 4 |
| 2024-01-17 | 1,792.80 | 1,811.20 | 1,792.80 | 1,811.20 | 1,754.63 | 48 |
| 2024-01-16 | 1,818.60 | 1,825.00 | 1,818.60 | 1,825.00 | 1,768.00 | 79 |
| 2024-01-15 | 1,843.20 | 1,846.80 | 1,830.80 | 1,830.80 | 1,773.62 | 38 |
| 2024-01-12 | 1,826.80 | 1,848.80 | 1,819.80 | 1,832.60 | 1,775.36 | 77 |
| 2024-01-11 | 1,879.20 | 1,879.20 | 1,837.40 | 1,839.80 | 1,782.34 | 68 |
| 2024-01-10 | 1,844.20 | 1,852.80 | 1,844.20 | 1,852.80 | 1,794.93 | 12 |
| 2024-01-09 | 1,834.40 | 1,835.00 | 1,825.00 | 1,827.00 | 1,769.94 | 11 |
| 2024-01-08 | 1,814.80 | 1,834.60 | 1,814.80 | 1,834.60 | 1,777.30 | 45 |
| 2024-01-05 | 1,826.40 | 1,832.80 | 1,815.00 | 1,821.00 | 1,764.12 | 35 |
| 2024-01-04 | 1,859.00 | 1,862.00 | 1,850.00 | 1,850.80 | 1,792.99 | 21 |
| 2024-01-03 | 1,887.60 | 1,887.60 | 1,849.60 | 1,862.00 | 1,803.84 | 109 |
| 2024-01-02 | 1,920.40 | 1,921.40 | 1,890.40 | 1,895.00 | 1,835.81 | 68 |
| 2023-12-29 | 1,922.60 | 1,924.60 | 1,920.40 | 1,920.40 | 1,860.42 | 40 |
| 2023-12-28 | 1,933.20 | 1,933.20 | 1,908.80 | 1,911.40 | 1,851.70 | 142 |
| 2023-12-27 | 1,944.00 | 1,948.60 | 1,931.80 | 1,932.20 | 1,871.85 | 18 |
| 2023-12-22 | 1,958.20 | 1,971.00 | 1,940.60 | 1,940.60 | 1,879.99 | 57 |
| 2023-12-21 | 1,991.80 | 1,999.20 | 1,984.20 | 1,988.60 | 1,926.49 | 13 |
| 2023-12-20 | 1,989.00 | 2,003.50 | 1,974.60 | 2,003.50 | 1,940.92 | 82 |
| 2023-12-19 | 1,992.80 | 1,997.60 | 1,982.00 | 1,997.60 | 1,935.21 | 66 |
| 2023-12-18 | 2,020.50 | 2,020.50 | 1,984.20 | 1,991.80 | 1,929.59 | 73 |
| 2023-12-15 | 2,044.50 | 2,044.50 | 2,022.00 | 2,023.00 | 1,959.81 | 77 |
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.