Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← HMI.XETRA stock page

Hermès International Société en commandite par actions historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-041,611.501,623.501,579.501,589.501,589.50366
2026-04-301,590.001,629.501,580.001,622.501,622.50307
2026-04-291,612.501,612.501,591.001,609.501,609.50328
2026-04-281,663.501,665.001,630.001,630.001,630.00200
2026-04-271,653.501,663.501,650.001,663.501,663.50150
2026-04-241,665.501,665.501,631.501,652.501,652.50219
2026-04-231,639.001,678.501,635.001,674.001,674.00175
2026-04-221,671.001,671.001,635.501,649.001,649.00226
2026-04-211,692.501,705.501,676.501,676.501,676.50195
2026-04-201,705.501,711.001,695.001,697.001,684.00377
2026-04-171,665.001,759.001,665.001,745.501,732.13997
2026-04-161,634.501,668.501,623.001,655.501,642.82605
2026-04-151,534.001,644.001,528.001,642.001,629.421,964
2026-04-141,768.501,791.001,767.001,788.501,774.80220
2026-04-131,728.001,762.501,728.001,762.501,749.00127
2026-04-101,771.001,797.501,762.001,762.001,748.50344
2026-04-091,752.001,752.001,734.501,745.501,732.1377
2026-04-081,764.001,792.001,745.501,766.001,752.47505
2026-04-071,678.001,711.001,643.001,647.501,634.88261
2026-04-021,642.001,661.001,626.501,660.501,647.7898
2026-04-011,661.501,670.501,630.001,670.501,657.70415
2026-03-311,611.501,622.501,598.001,621.001,608.58266
2026-03-301,608.501,623.001,605.001,622.501,610.07121
2026-03-271,643.001,645.501,614.501,619.501,607.09230
2026-03-261,655.501,668.001,645.001,645.001,632.40179
2026-03-251,676.501,700.001,658.001,663.501,650.76267
2026-03-241,671.001,671.001,635.001,651.501,638.85164
2026-03-231,637.001,709.001,621.501,642.501,629.92691
2026-03-201,748.501,748.501,661.501,661.501,648.77758
2026-03-191,819.501,823.001,734.001,742.001,728.66511
2026-03-181,879.501,879.501,846.501,854.001,839.80134
2026-03-171,872.001,872.001,845.001,846.501,832.35279
2026-03-161,881.001,892.001,848.001,886.001,871.55141
2026-03-131,886.001,894.001,872.001,875.501,861.13125
2026-03-121,906.501,910.001,888.501,888.501,874.0328
2026-03-111,932.001,932.001,910.001,922.501,907.77159
2026-03-101,955.501,963.501,942.501,950.501,935.56251
2026-03-091,855.001,902.501,855.001,902.501,887.93278
2026-03-061,926.001,926.001,878.001,903.001,888.42149
2026-03-051,901.501,938.501,898.001,898.001,883.4664
2026-03-041,899.001,930.001,888.501,928.501,913.7389
2026-03-031,951.501,951.501,889.001,890.001,875.52283
2026-03-021,975.501,996.001,961.501,968.001,952.92246
2026-02-272,050.002,090.002,046.002,090.002,073.9935
2026-02-262,070.002,070.002,055.002,060.002,044.2269
2026-02-252,083.002,083.002,040.002,062.002,046.2061
2026-02-242,115.002,120.002,089.002,100.002,083.9125
2026-02-232,093.002,132.002,093.002,097.002,080.9460
2026-02-202,090.002,121.002,078.002,121.002,104.75300
2026-02-192,066.002,066.002,024.002,048.002,032.3191
2026-02-182,075.002,075.002,035.002,053.002,037.27191
2026-02-172,087.002,087.002,067.002,082.002,066.0569
2026-02-162,135.002,135.002,077.002,081.002,065.0631
2026-02-132,144.002,151.002,130.002,137.002,115.67118
2026-02-122,175.002,200.002,132.002,168.002,146.36245
2026-02-112,123.002,135.002,123.002,133.002,111.7144
2026-02-102,135.002,135.002,109.002,130.002,108.7460
2026-02-092,066.002,077.002,054.002,077.002,056.2766
2026-02-062,032.002,062.002,009.002,060.002,039.44111
2026-02-052,050.002,051.002,017.002,041.002,020.6349
← NewerPage 3 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-2113.0000 EUR
2026-02-165.0000 EUR
2025-05-0522.5000 EUR
2025-02-173.5000 EUR
2024-05-0221.5000 EUR
2024-02-133.5000 EUR
2023-04-259.5000 EUR
2023-02-203.5000 EUR
2022-04-255.5000 EUR
2022-02-212.5000 EUR
2021-05-063.0500 EUR
2021-03-021.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.