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
2023-09-22	1,791.80	1,792.60	1,783.00	1,792.60	1,736.61	20
2023-09-21	1,845.20	1,845.20	1,774.00	1,776.80	1,721.30	259
2023-09-20	1,844.60	1,881.20	1,844.60	1,881.20	1,822.44	73
2023-09-19	1,865.40	1,866.80	1,842.00	1,846.60	1,788.92	82
2023-09-18	1,900.60	1,900.60	1,876.00	1,878.40	1,819.73	52
2023-09-15	1,911.80	1,919.80	1,908.00	1,908.00	1,848.41	144
2023-09-14	1,863.20	1,879.00	1,859.40	1,879.00	1,820.31	54
2023-09-13	1,821.00	1,838.20	1,821.00	1,837.40	1,780.01	33
2023-09-12	1,862.60	1,862.60	1,835.00	1,838.20	1,780.79	18
2023-09-11	1,854.00	1,866.60	1,850.00	1,857.00	1,799.00	41
2023-09-08	1,839.80	1,848.40	1,817.80	1,848.40	1,790.67	23
2023-09-07	1,826.60	1,859.80	1,826.60	1,833.60	1,776.33	7
2023-09-06	1,847.80	1,850.00	1,825.00	1,833.40	1,776.14	42
2023-09-05	1,856.80	1,872.00	1,843.40	1,870.00	1,811.59	245
2023-09-04	1,899.20	1,904.20	1,880.00	1,883.00	1,824.19	35
2023-09-01	1,893.80	1,903.20	1,881.80	1,885.00	1,826.12	36
2023-08-31	1,910.00	1,911.00	1,905.60	1,905.60	1,846.08	15
2023-08-30	1,919.80	1,929.20	1,919.80	1,929.20	1,868.94	2
2023-08-29	1,927.60	1,940.00	1,920.20	1,940.00	1,879.41	132
2023-08-28	1,908.00	1,918.40	1,887.00	1,918.40	1,858.48	56
2023-08-25	1,879.20	1,900.40	1,876.60	1,883.00	1,824.19	12
2023-08-24	1,928.20	1,928.20	1,878.40	1,878.40	1,819.73	109
2023-08-23	1,896.80	1,903.40	1,888.80	1,901.80	1,842.40	47
2023-08-22	1,881.60	1,902.40	1,878.60	1,885.40	1,826.51	9
2023-08-21	1,892.60	1,896.20	1,877.20	1,877.20	1,818.57	41
2023-08-18	1,845.00	1,862.80	1,838.60	1,862.80	1,804.62	120
2023-08-17	1,916.60	1,916.60	1,871.00	1,873.80	1,815.27	197
2023-08-16	1,915.00	1,924.60	1,915.00	1,924.60	1,864.49	5
2023-08-15	1,927.20	1,927.20	1,890.60	1,908.00	1,848.41	143
2023-08-14	1,923.00	1,931.20	1,923.00	1,927.60	1,867.39	11
2023-08-11	1,957.00	1,957.00	1,925.00	1,925.00	1,864.87	2
2023-08-10	1,936.60	1,974.00	1,936.60	1,960.40	1,899.17	166
2023-08-09	1,918.00	1,918.00	1,899.40	1,899.40	1,840.07	13
2023-08-08	1,906.00	1,906.00	1,883.40	1,895.40	1,836.20	32
2023-08-07	1,926.00	1,928.20	1,909.00	1,915.00	1,855.19	49
2023-08-04	1,921.80	1,928.40	1,910.40	1,928.40	1,868.17	259
2023-08-03	1,940.00	1,951.00	1,918.20	1,923.20	1,863.13	341
2023-08-02	1,943.00	1,980.00	1,943.00	1,951.60	1,890.64	24
2023-08-01	2,017.00	2,019.00	1,980.20	1,980.20	1,918.35	34
2023-07-31	2,010.00	2,045.50	2,010.00	2,022.00	1,958.84	199
2023-07-28	1,986.20	2,015.50	1,962.20	2,015.50	1,952.55	359
2023-07-27	1,879.00	1,944.20	1,879.00	1,944.20	1,883.47	71
2023-07-26	1,867.60	1,872.00	1,845.80	1,853.40	1,795.51	164
2023-07-25	1,913.20	1,915.20	1,894.40	1,896.20	1,836.97	83
2023-07-24	1,894.00	1,900.60	1,893.00	1,898.00	1,838.72	16
2023-07-21	1,871.40	1,916.60	1,871.40	1,914.60	1,854.80	27
2023-07-20	1,859.80	1,880.40	1,859.80	1,879.00	1,820.31	22
2023-07-19	1,910.80	1,910.80	1,880.40	1,880.40	1,821.67	57
2023-07-18	1,898.40	1,915.00	1,873.40	1,886.00	1,827.09	282
2023-07-17	1,938.80	1,938.80	1,907.80	1,917.20	1,857.32	465
2023-07-14	1,964.60	1,997.20	1,964.60	1,997.20	1,934.82	2
2023-07-13	1,957.60	1,979.00	1,953.40	1,969.20	1,907.69	132
2023-07-12	1,920.00	1,960.00	1,919.00	1,952.40	1,891.42	387
2023-07-11	1,905.60	1,923.40	1,901.40	1,912.00	1,852.28	44
2023-07-10	1,853.00	1,883.00	1,853.00	1,883.00	1,824.19	12
2023-07-07	1,853.00	1,861.80	1,853.00	1,861.80	1,803.65	16
2023-07-06	1,905.20	1,905.20	1,829.00	1,835.20	1,777.88	236
2023-07-05	1,938.40	1,945.40	1,935.40	1,936.00	1,875.53	117
2023-07-04	1,955.80	1,965.80	1,950.60	1,956.80	1,895.68	35
2023-07-03	1,981.00	1,981.00	1,942.60	1,959.60	1,898.39	101

← NewerPage 14 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.