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
2025-11-052,053.002,106.002,053.002,097.002,076.0722
2025-11-042,058.002,084.002,030.002,084.002,063.20200
2025-11-032,139.002,149.002,114.002,129.002,107.75211
2025-10-312,164.002,169.002,139.002,146.002,124.58319
2025-10-302,177.002,195.002,169.002,178.002,156.26122
2025-10-292,179.002,194.002,174.002,187.002,165.1754
2025-10-282,195.002,210.002,195.002,205.002,182.99112
2025-10-272,198.002,204.002,185.002,194.002,172.10149
2025-10-242,204.002,227.002,181.002,188.002,166.16264
2025-10-232,199.002,236.002,184.002,184.002,162.20303
2025-10-222,155.002,210.002,141.002,182.002,160.22451
2025-10-212,217.002,262.002,217.002,235.002,212.69169
2025-10-202,212.002,239.002,196.002,218.002,195.86636
2025-10-172,148.002,199.002,148.002,191.002,169.13256
2025-10-162,156.002,175.002,152.002,168.002,146.36171
2025-10-152,150.002,181.002,140.002,167.002,145.37604
2025-10-142,031.002,038.002,015.002,032.002,011.72204
2025-10-132,053.002,089.002,030.002,052.002,031.52323
2025-10-102,108.002,127.002,038.002,043.002,022.61264
2025-10-092,185.002,186.002,100.002,128.002,106.76241
2025-10-082,139.002,161.002,139.002,157.002,135.4767
2025-10-072,096.002,119.002,085.002,115.002,093.8987
2025-10-062,159.002,159.002,105.002,122.002,100.82471
2025-10-032,139.002,159.002,131.002,155.002,133.49232
2025-10-022,116.002,149.002,115.002,138.002,116.66498
2025-10-012,084.002,090.002,074.002,084.002,063.20118
2025-09-302,109.002,109.002,059.002,081.002,060.2374
2025-09-292,067.002,121.002,067.002,116.002,094.8893
2025-09-262,075.002,079.002,060.002,071.002,050.33137
2025-09-252,060.002,064.002,043.002,064.002,043.40212
2025-09-242,118.002,118.002,066.002,071.002,050.33743
2025-09-232,122.002,161.002,121.002,127.002,105.7774
2025-09-222,135.002,135.002,110.002,114.002,092.9095
2025-09-192,144.002,144.002,120.002,120.002,098.84129
2025-09-182,126.002,175.002,126.002,144.002,122.60298
2025-09-172,124.002,133.002,108.002,114.002,092.9022
2025-09-162,131.002,162.002,115.002,119.002,097.8563
2025-09-152,106.002,123.002,097.002,118.002,096.86184
2025-09-122,095.002,111.002,072.002,095.002,074.0965
2025-09-112,098.002,113.002,098.002,113.002,091.9137
2025-09-102,115.002,118.002,088.002,088.002,067.1652
2025-09-092,050.002,108.002,050.002,097.002,076.0778
2025-09-082,042.002,052.002,033.002,052.002,031.5240
2025-09-052,029.002,044.002,000.002,041.002,020.63206
2025-09-042,055.002,064.002,006.002,029.002,008.75104
2025-09-032,060.002,070.002,045.002,048.002,027.5659
2025-09-022,043.002,060.002,026.002,030.002,009.74157
2025-09-012,098.002,098.002,067.002,067.002,046.3753
2025-08-292,119.002,125.002,094.002,113.002,091.9193
2025-08-282,124.002,175.002,121.002,121.002,099.83126
2025-08-272,076.002,144.002,076.002,115.002,093.8961
2025-08-262,081.002,096.002,070.002,076.002,055.2837
2025-08-252,089.002,098.002,073.002,075.002,054.2948
2025-08-222,081.002,099.002,076.002,091.002,070.1375
2025-08-212,092.002,092.002,065.002,066.002,045.3817
2025-08-202,084.002,111.002,084.002,111.002,089.9321
2025-08-192,078.002,116.002,075.002,107.002,085.9783
2025-08-182,061.002,078.002,057.002,078.002,057.2661
2025-08-152,084.002,084.002,060.002,074.002,053.3033
2025-08-142,070.002,090.002,064.002,086.002,065.18172
← NewerPage 5 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.