Hermès International Société en commandite par actions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,679.50 | 1,684.50 | 1,664.00 | 1,668.00 | 1,668.00 | 100 |
| 2026-07-24 | 1,628.00 | 1,646.50 | 1,624.50 | 1,646.50 | 1,646.50 | 322 |
| 2026-07-23 | 1,661.00 | 1,661.00 | 1,618.50 | 1,620.00 | 1,620.00 | 173 |
| 2026-07-22 | 1,672.00 | 1,676.00 | 1,672.00 | 1,676.00 | 1,676.00 | 59 |
| 2026-07-21 | 1,675.50 | 1,678.00 | 1,671.00 | 1,678.00 | 1,678.00 | 74 |
| 2026-07-20 | 1,678.00 | 1,687.50 | 1,668.50 | 1,677.00 | 1,677.00 | 148 |
| 2026-07-17 | 1,704.50 | 1,704.50 | 1,675.00 | 1,678.00 | 1,678.00 | 142 |
| 2026-07-16 | 1,690.00 | 1,703.00 | 1,676.50 | 1,703.00 | 1,703.00 | 247 |
| 2026-07-15 | 1,690.50 | 1,690.50 | 1,643.00 | 1,682.00 | 1,682.00 | 472 |
| 2026-07-14 | 1,634.50 | 1,650.50 | 1,610.50 | 1,645.00 | 1,645.00 | 199 |
| 2026-07-13 | 1,640.50 | 1,662.00 | 1,640.00 | 1,648.50 | 1,648.50 | 187 |
| 2026-07-10 | 1,633.00 | 1,642.50 | 1,630.50 | 1,639.00 | 1,639.00 | 274 |
| 2026-07-09 | 1,595.00 | 1,627.50 | 1,587.50 | 1,627.50 | 1,627.50 | 234 |
| 2026-07-08 | 1,616.00 | 1,621.00 | 1,566.00 | 1,569.00 | 1,569.00 | 774 |
| 2026-07-07 | 1,642.00 | 1,670.50 | 1,637.00 | 1,637.00 | 1,637.00 | 274 |
| 2026-07-06 | 1,643.50 | 1,662.00 | 1,615.50 | 1,629.00 | 1,629.00 | 363 |
| 2026-07-03 | 1,637.50 | 1,638.00 | 1,611.00 | 1,636.50 | 1,636.50 | 284 |
| 2026-07-02 | 1,599.00 | 1,656.00 | 1,599.00 | 1,650.50 | 1,650.50 | 424 |
| 2026-07-01 | 1,594.50 | 1,598.00 | 1,575.00 | 1,596.00 | 1,596.00 | 158 |
| 2026-06-30 | 1,616.50 | 1,616.50 | 1,583.50 | 1,596.50 | 1,596.50 | 353 |
| 2026-06-29 | 1,623.50 | 1,633.00 | 1,618.00 | 1,618.50 | 1,618.50 | 201 |
| 2026-06-26 | 1,613.00 | 1,625.00 | 1,608.00 | 1,624.00 | 1,624.00 | 169 |
| 2026-06-25 | 1,625.00 | 1,645.00 | 1,613.00 | 1,617.50 | 1,617.50 | 292 |
| 2026-06-24 | 1,630.00 | 1,632.00 | 1,616.00 | 1,632.00 | 1,632.00 | 495 |
| 2026-06-23 | 1,587.50 | 1,607.50 | 1,582.50 | 1,603.00 | 1,603.00 | 698 |
| 2026-06-22 | 1,723.00 | 1,723.00 | 1,608.50 | 1,622.50 | 1,622.50 | 946 |
| 2026-06-19 | 1,770.50 | 1,770.50 | 1,723.50 | 1,724.00 | 1,724.00 | 364 |
| 2026-06-18 | 1,738.50 | 1,762.00 | 1,731.00 | 1,762.00 | 1,762.00 | 185 |
| 2026-06-17 | 1,747.00 | 1,757.00 | 1,723.50 | 1,725.00 | 1,725.00 | 155 |
| 2026-06-16 | 1,715.50 | 1,753.00 | 1,712.50 | 1,751.00 | 1,751.00 | 75 |
| 2026-06-15 | 1,773.50 | 1,780.00 | 1,715.00 | 1,715.00 | 1,715.00 | 419 |
| 2026-06-12 | 1,702.00 | 1,731.00 | 1,683.00 | 1,697.00 | 1,697.00 | 325 |
| 2026-06-11 | 1,637.00 | 1,661.00 | 1,637.00 | 1,643.00 | 1,643.00 | 455 |
| 2026-06-10 | 1,670.50 | 1,672.00 | 1,619.00 | 1,642.00 | 1,642.00 | 339 |
| 2026-06-09 | 1,639.00 | 1,677.50 | 1,639.00 | 1,668.50 | 1,668.50 | 227 |
| 2026-06-08 | 1,597.50 | 1,641.00 | 1,591.00 | 1,640.00 | 1,640.00 | 321 |
| 2026-06-05 | 1,585.00 | 1,621.00 | 1,585.00 | 1,614.50 | 1,614.50 | 278 |
| 2026-06-04 | 1,606.50 | 1,608.50 | 1,583.50 | 1,587.00 | 1,587.00 | 198 |
| 2026-06-03 | 1,596.50 | 1,596.50 | 1,576.50 | 1,576.50 | 1,576.50 | 222 |
| 2026-06-02 | 1,624.50 | 1,639.50 | 1,597.50 | 1,608.00 | 1,608.00 | 401 |
| 2026-06-01 | 1,634.00 | 1,665.50 | 1,605.00 | 1,610.50 | 1,610.50 | 661 |
| 2026-05-29 | 1,643.00 | 1,667.00 | 1,627.50 | 1,639.50 | 1,639.50 | 212 |
| 2026-05-28 | 1,604.50 | 1,638.50 | 1,597.50 | 1,634.00 | 1,634.00 | 483 |
| 2026-05-27 | 1,621.50 | 1,670.00 | 1,621.50 | 1,633.00 | 1,633.00 | 719 |
| 2026-05-26 | 1,631.50 | 1,631.50 | 1,595.00 | 1,595.00 | 1,595.00 | 400 |
| 2026-05-25 | 1,622.00 | 1,651.50 | 1,617.00 | 1,626.00 | 1,626.00 | 282 |
| 2026-05-22 | 1,639.00 | 1,639.00 | 1,604.50 | 1,608.50 | 1,608.50 | 215 |
| 2026-05-21 | 1,617.00 | 1,620.00 | 1,593.00 | 1,611.00 | 1,611.00 | 338 |
| 2026-05-20 | 1,591.00 | 1,634.00 | 1,564.50 | 1,626.50 | 1,626.50 | 232 |
| 2026-05-19 | 1,589.00 | 1,614.50 | 1,589.00 | 1,605.00 | 1,605.00 | 916 |
| 2026-05-18 | 1,556.00 | 1,590.50 | 1,534.00 | 1,583.00 | 1,583.00 | 499 |
| 2026-05-15 | 1,596.50 | 1,596.50 | 1,570.00 | 1,570.00 | 1,570.00 | 210 |
| 2026-05-14 | 1,594.50 | 1,600.00 | 1,587.00 | 1,600.00 | 1,600.00 | 154 |
| 2026-05-13 | 1,575.50 | 1,581.50 | 1,559.00 | 1,575.00 | 1,575.00 | 338 |
| 2026-05-12 | 1,583.50 | 1,600.50 | 1,578.50 | 1,585.50 | 1,585.50 | 309 |
| 2026-05-11 | 1,661.00 | 1,661.00 | 1,600.00 | 1,606.50 | 1,606.50 | 446 |
| 2026-05-08 | 1,677.00 | 1,685.50 | 1,660.00 | 1,663.50 | 1,663.50 | 220 |
| 2026-05-07 | 1,681.00 | 1,744.00 | 1,681.00 | 1,703.00 | 1,703.00 | 657 |
| 2026-05-06 | 1,600.00 | 1,704.00 | 1,600.00 | 1,670.50 | 1,670.50 | 480 |
| 2026-05-05 | 1,580.00 | 1,615.00 | 1,570.00 | 1,583.00 | 1,583.00 | 148 |
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.