Hermès International Société en commandite par actions historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	2,057.00	2,063.50	2,016.00	2,016.00	1,953.03	232
2023-12-13	2,015.50	2,038.00	2,007.50	2,025.00	1,961.75	43
2023-12-12	2,012.00	2,022.00	2,009.00	2,009.00	1,946.25	40
2023-12-11	1,985.00	1,995.00	1,985.00	1,994.00	1,931.72	41
2023-12-08	1,965.00	1,990.00	1,965.00	1,982.80	1,920.87	117
2023-12-07	1,944.00	1,958.60	1,944.00	1,954.60	1,893.55	105
2023-12-06	1,940.60	1,965.60	1,936.20	1,957.80	1,896.65	66
2023-12-05	1,917.60	1,937.00	1,917.60	1,934.20	1,873.79	15
2023-12-04	1,907.00	1,919.40	1,907.00	1,918.20	1,858.29	9
2023-12-01	1,913.40	1,918.80	1,913.40	1,918.80	1,858.87	6
2023-11-30	1,879.00	1,902.40	1,872.40	1,902.00	1,842.59	15
2023-11-29	1,899.80	1,915.00	1,895.60	1,895.60	1,836.39	17
2023-11-28	1,933.00	1,933.00	1,904.00	1,910.40	1,850.73	9
2023-11-27	1,948.80	1,957.00	1,948.00	1,951.40	1,890.45	70
2023-11-24	1,943.40	1,952.80	1,940.00	1,952.40	1,891.42	43
2023-11-23	1,973.00	1,975.80	1,960.20	1,961.40	1,900.14	62
2023-11-22	1,964.60	1,974.40	1,963.20	1,973.20	1,911.57	37
2023-11-21	1,947.60	1,957.40	1,946.80	1,949.40	1,888.51	45
2023-11-20	1,947.20	1,947.20	1,938.00	1,938.00	1,877.47	19
2023-11-17	1,931.40	1,931.40	1,921.00	1,922.20	1,862.16	207
2023-11-16	1,925.00	1,934.80	1,924.80	1,924.80	1,864.68	37
2023-11-15	1,929.20	1,946.20	1,928.00	1,932.60	1,872.24	71
2023-11-14	1,876.20	1,922.20	1,872.40	1,914.20	1,854.41	25
2023-11-13	1,852.20	1,856.40	1,849.00	1,856.40	1,798.42	27
2023-11-10	1,855.60	1,860.00	1,816.60	1,846.20	1,788.54	94
2023-11-09	1,848.00	1,875.40	1,848.00	1,875.00	1,816.44	106
2023-11-08	1,816.80	1,853.20	1,816.80	1,851.00	1,793.19	38
2023-11-07	1,809.00	1,813.60	1,809.00	1,813.60	1,756.95	5
2023-11-06	1,819.60	1,819.60	1,797.40	1,812.00	1,755.40	29
2023-11-03	1,821.80	1,821.80	1,818.40	1,818.40	1,761.60	1
2023-11-02	1,810.00	1,819.00	1,808.60	1,819.00	1,762.19	419
2023-11-01	1,768.80	1,779.20	1,747.00	1,772.00	1,716.65	51
2023-10-31	1,757.20	1,773.60	1,757.20	1,765.00	1,709.87	8
2023-10-30	1,749.00	1,762.20	1,749.00	1,755.40	1,700.57	11
2023-10-27	1,771.00	1,773.20	1,739.40	1,751.80	1,697.08	37
2023-10-26	1,749.80	1,755.60	1,740.00	1,743.00	1,688.56	68
2023-10-25	1,720.60	1,782.40	1,720.60	1,780.60	1,724.98	206
2023-10-24	1,722.00	1,734.00	1,699.00	1,731.80	1,677.71	88
2023-10-23	1,662.80	1,678.80	1,648.80	1,678.80	1,626.36	182
2023-10-20	1,669.60	1,669.60	1,652.00	1,657.40	1,605.63	31
2023-10-19	1,680.80	1,680.80	1,679.00	1,679.00	1,626.56	15
2023-10-18	1,689.60	1,708.20	1,681.60	1,681.60	1,629.08	26
2023-10-17	1,699.60	1,701.40	1,661.00	1,686.40	1,633.73	31
2023-10-16	1,706.20	1,712.20	1,690.20	1,703.20	1,650.00	27
2023-10-13	1,720.80	1,720.80	1,699.40	1,705.40	1,652.13	50
2023-10-12	1,757.80	1,760.80	1,724.80	1,724.80	1,670.93	23
2023-10-11	1,727.20	1,766.80	1,727.20	1,757.20	1,702.32	97
2023-10-10	1,752.60	1,764.00	1,750.00	1,757.00	1,702.12	22
2023-10-09	1,714.80	1,728.20	1,714.80	1,726.60	1,672.67	59
2023-10-06	1,740.60	1,756.40	1,723.80	1,756.40	1,701.54	75
2023-10-05	1,730.20	1,740.00	1,725.80	1,730.40	1,676.35	12
2023-10-04	1,703.00	1,742.20	1,703.00	1,730.20	1,676.16	120
2023-10-03	1,712.80	1,712.80	1,700.00	1,703.40	1,650.20	35
2023-10-02	1,736.00	1,739.00	1,714.20	1,721.80	1,668.02	75
2023-09-29	1,755.60	1,763.60	1,728.60	1,728.60	1,674.61	99
2023-09-28	1,695.80	1,719.20	1,693.00	1,719.20	1,665.50	50
2023-09-27	1,707.60	1,716.00	1,689.00	1,697.00	1,644.00	78
2023-09-26	1,699.20	1,719.60	1,697.80	1,707.60	1,654.26	127
2023-09-25	1,760.40	1,760.40	1,726.00	1,736.40	1,682.17	38
2023-09-22	1,791.80	1,792.60	1,783.00	1,792.60	1,736.61	20

← NewerPage 13 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.