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
2025-08-132,057.002,076.002,057.002,075.002,054.29122
2025-08-122,055.002,059.002,010.002,051.002,030.5360
2025-08-112,123.002,123.002,029.002,041.002,020.63150
2025-08-082,119.002,119.002,098.002,115.002,093.8976
2025-08-072,118.002,148.002,118.002,135.002,113.6966
2025-08-062,102.002,123.002,102.002,111.002,089.9373
2025-08-052,100.002,111.002,087.002,096.002,075.08107
2025-08-042,070.002,101.002,069.002,093.002,072.11174
2025-08-012,136.002,136.002,063.002,073.002,052.31190
2025-07-312,247.002,264.002,150.002,157.002,135.47291
2025-07-302,339.002,339.002,250.002,287.002,264.17348
2025-07-292,398.002,412.002,373.002,373.002,349.3144
2025-07-282,409.002,415.002,385.002,385.002,361.1960
2025-07-252,349.002,391.002,349.002,384.002,360.2016
2025-07-242,340.002,343.002,338.002,342.002,318.6270
2025-07-232,349.002,352.002,335.002,350.002,326.5446
2025-07-222,330.002,330.002,300.002,302.002,279.0229
2025-07-212,363.002,363.002,312.002,333.002,309.7139
2025-07-182,408.002,408.002,367.002,367.002,343.3738
2025-07-172,415.002,415.002,388.002,388.002,364.1615
2025-07-162,390.002,432.002,390.002,417.002,392.8783
2025-07-152,413.002,418.002,390.002,390.002,366.1420
2025-07-142,364.002,399.002,364.002,399.002,375.0559
2025-07-112,435.002,444.002,429.002,433.002,408.7129
2025-07-102,481.002,481.002,454.002,467.002,442.3720
2025-07-092,394.002,438.002,385.002,432.002,407.7247
2025-07-082,399.002,407.002,389.002,407.002,382.976
2025-07-072,352.002,400.002,351.002,400.002,376.04120
2025-07-042,333.002,348.002,329.002,343.002,319.6134
2025-07-032,312.002,345.002,312.002,345.002,321.5974
2025-07-022,334.002,343.002,307.002,307.002,283.9753
2025-07-012,299.002,318.002,288.002,309.002,285.95174
2025-06-302,288.002,322.002,278.002,314.002,290.9062
2025-06-272,272.002,273.002,262.002,273.002,250.3116
2025-06-262,282.002,282.002,229.002,230.002,207.7453
2025-06-252,275.002,275.002,261.002,268.002,245.3617
2025-06-242,324.002,324.002,271.002,280.002,257.2444
2025-06-232,244.002,268.002,241.002,263.002,240.4147
2025-06-202,223.002,260.002,223.002,253.002,230.5120
2025-06-192,241.002,241.002,224.002,231.002,208.7328
2025-06-182,287.002,291.002,269.002,284.002,261.2025
2025-06-172,288.002,299.002,288.002,296.002,273.0817
2025-06-162,314.002,318.002,301.002,316.002,292.8854
2025-06-132,288.002,294.002,280.002,294.002,271.1051
2025-06-122,337.002,340.002,303.002,325.002,301.7970
2025-06-112,346.002,373.002,346.002,367.002,343.3783
2025-06-102,329.002,340.002,329.002,339.002,315.6554
2025-06-092,315.002,328.002,302.002,312.002,288.9246
2025-06-062,316.002,327.002,305.002,324.002,300.8055
2025-06-052,387.002,387.002,328.002,339.002,315.65158
2025-06-042,385.002,395.002,378.002,382.002,358.2237
2025-06-032,396.002,396.002,356.002,384.002,360.2066
2025-06-022,393.002,393.002,367.002,379.002,355.2548
2025-05-302,383.002,429.002,379.002,429.002,404.7576
2025-05-292,409.002,416.002,379.002,379.002,355.2592
2025-05-282,389.002,400.002,382.002,383.002,359.2118
2025-05-272,376.002,400.002,376.002,392.002,368.1237
2025-05-262,389.002,404.002,377.002,394.002,370.1042
2025-05-232,437.002,437.002,327.002,373.002,349.31205
2025-05-222,486.002,489.002,408.002,429.002,404.75154
← NewerPage 6 of 22 · 1,267 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.