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
2023-06-30	1,974.00	1,995.00	1,972.60	1,980.00	1,918.16	8
2023-06-28	1,922.60	1,931.60	1,922.60	1,931.60	1,871.27	10
2023-06-27	1,932.00	1,935.80	1,907.20	1,908.40	1,848.79	141
2023-06-26	1,913.80	1,917.80	1,913.80	1,915.40	1,855.57	10
2023-06-23	1,890.00	1,902.80	1,880.40	1,899.40	1,840.07	31
2023-06-22	1,899.00	1,905.60	1,878.00	1,905.60	1,846.08	35
2023-06-21	1,924.80	1,926.40	1,913.00	1,913.00	1,853.25	95
2023-06-20	1,952.80	1,952.80	1,945.00	1,945.00	1,884.25	2
2023-06-19	1,978.00	1,981.20	1,959.80	1,959.80	1,898.59	37
2023-06-16	1,966.80	1,996.40	1,963.60	1,976.00	1,914.28	314
2023-06-15	1,963.20	1,964.40	1,924.00	1,930.00	1,869.72	70
2023-06-14	1,977.20	1,993.40	1,965.00	1,977.40	1,915.64	411
2023-06-13	2,006.50	2,008.00	1,968.40	1,975.00	1,913.31	136
2023-06-12	1,953.60	1,981.80	1,953.60	1,979.00	1,917.19	43
2023-06-09	1,893.20	1,919.80	1,892.80	1,913.40	1,853.64	56
2023-06-08	1,890.00	1,904.20	1,890.00	1,903.80	1,844.34	9
2023-06-07	1,900.00	1,900.00	1,883.60	1,883.60	1,824.77	23
2023-06-06	1,919.40	1,937.60	1,919.40	1,937.60	1,877.08	27
2023-06-05	1,941.60	1,951.20	1,918.00	1,920.00	1,860.03	30
2023-06-02	1,926.20	1,958.00	1,926.20	1,957.40	1,896.26	206
2023-06-01	1,918.00	1,930.80	1,902.20	1,908.20	1,848.60	61
2023-05-31	1,925.20	1,925.20	1,894.60	1,919.80	1,859.84	40
2023-05-30	1,953.00	1,983.20	1,947.00	1,953.40	1,892.39	53
2023-05-29	1,960.60	1,962.40	1,947.00	1,948.00	1,887.16	14
2023-05-26	1,925.00	1,926.60	1,925.00	1,925.40	1,865.26	23
2023-05-25	1,884.00	1,925.00	1,884.00	1,912.60	1,852.86	50
2023-05-24	1,861.80	1,898.40	1,852.20	1,869.00	1,810.62	110
2023-05-23	2,017.50	2,017.50	1,875.40	1,898.80	1,839.49	139
2023-05-22	2,016.00	2,034.00	2,012.00	2,032.00	1,968.53	132
2023-05-19	1,988.60	2,008.00	1,988.60	1,992.80	1,930.56	34
2023-05-18	1,980.00	1,992.00	1,976.20	1,992.00	1,929.78	7
2023-05-17	1,975.20	1,978.00	1,958.00	1,976.00	1,914.28	162
2023-05-16	1,973.40	1,979.20	1,965.00	1,975.40	1,913.70	63
2023-05-15	1,989.20	1,989.20	1,967.40	1,977.40	1,915.64	63
2023-05-12	2,014.00	2,017.00	1,965.80	1,975.40	1,913.70	37
2023-05-11	1,975.80	1,988.40	1,970.20	1,970.20	1,908.66	42
2023-05-10	1,977.40	1,977.40	1,949.20	1,953.40	1,892.39	50
2023-05-09	1,991.80	1,991.80	1,971.40	1,983.00	1,921.06	54
2023-05-08	1,988.80	2,011.50	1,988.80	2,009.50	1,946.74	51
2023-05-05	1,979.40	1,991.00	1,977.80	1,991.00	1,928.81	19
2023-05-04	1,984.60	1,993.40	1,976.80	1,993.00	1,930.75	91
2023-05-03	1,980.00	1,993.60	1,980.00	1,993.60	1,931.33	106
2023-05-02	1,971.80	1,987.00	1,947.00	1,953.60	1,892.58	74
2023-04-28	1,961.40	1,961.40	1,961.40	1,961.40	1,900.14	5
2023-04-27	1,973.40	1,991.40	1,973.40	1,973.80	1,912.15	74
2023-04-26	1,972.60	1,972.60	1,937.00	1,965.60	1,904.21	176
2023-04-25	2,004.50	2,006.00	1,997.20	1,997.20	1,934.82	101
2023-04-24	1,998.00	2,021.50	1,998.00	2,018.00	1,945.77	129
2023-04-21	1,984.20	2,001.50	1,973.20	1,999.40	1,927.83	323
2023-04-20	1,949.60	1,995.00	1,949.60	1,991.80	1,920.50	22
2023-04-19	1,971.00	1,973.40	1,954.60	1,954.60	1,884.64	45
2023-04-18	1,951.20	1,987.60	1,945.80	1,987.60	1,916.45	50
2023-04-17	1,980.00	1,980.00	1,951.40	1,951.40	1,881.55	137
2023-04-14	1,966.40	1,974.60	1,957.20	1,974.60	1,903.92	112
2023-04-13	1,942.20	1,951.60	1,929.00	1,934.80	1,865.54	87
2023-04-12	1,881.00	1,893.00	1,881.00	1,887.00	1,819.46	34
2023-04-11	1,888.60	1,899.00	1,884.40	1,894.80	1,826.98	46
2023-04-06	1,907.60	1,907.60	1,869.00	1,869.00	1,802.10	49
2023-04-05	1,901.60	1,920.00	1,900.60	1,920.00	1,851.27	71
2023-04-04	1,873.40	1,902.00	1,873.40	1,891.40	1,823.70	62

← NewerPage 15 of 22 · 1,271 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.