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
2025-05-212,545.002,545.002,483.002,501.002,476.03301
2025-05-202,561.002,561.002,527.002,545.002,519.59150
2025-05-192,560.002,560.002,515.002,551.002,525.5375
2025-05-162,585.002,604.002,568.002,573.002,547.32137
2025-05-152,559.002,565.002,543.002,557.002,531.4854
2025-05-142,562.002,599.002,551.002,570.002,544.3560
2025-05-132,568.002,594.002,554.002,594.002,568.1149
2025-05-122,530.002,555.002,521.002,534.002,508.7080
2025-05-092,462.002,468.002,450.002,456.002,431.48127
2025-05-082,439.002,460.002,433.002,445.002,420.5916
2025-05-072,440.002,440.002,416.002,419.002,394.8557
2025-05-062,450.002,453.002,421.002,453.002,428.5157
2025-05-052,452.002,479.002,436.002,479.002,454.2520
2025-05-022,402.002,461.002,383.002,450.002,403.27178
2025-04-302,391.002,391.002,361.002,385.002,339.5127
2025-04-292,413.002,413.002,377.002,394.002,348.3436
2025-04-282,381.002,405.002,381.002,390.002,344.4181
2025-04-252,412.002,412.002,373.002,377.002,331.66125
2025-04-242,349.002,392.002,339.002,392.002,346.3771
2025-04-232,339.002,395.002,339.002,362.002,316.95348
2025-04-222,295.002,314.002,235.002,314.002,269.86163
2025-04-172,281.002,340.002,278.002,283.002,239.45855
2025-04-162,342.002,359.002,300.002,359.002,314.00113
2025-04-152,305.002,377.002,296.002,377.002,331.6679
2025-04-142,308.002,350.002,308.002,346.002,301.2567
2025-04-112,315.002,315.002,250.002,292.002,248.28576
2025-04-102,450.002,450.002,279.002,279.002,235.53139
2025-04-092,188.002,250.002,184.002,219.002,176.6784
2025-04-082,182.002,257.002,158.002,243.002,200.22211
2025-04-072,106.002,307.002,082.002,148.002,107.03380
2025-04-042,340.002,340.002,250.002,280.002,236.51428
2025-04-032,360.002,361.002,330.002,334.002,289.48131
2025-04-022,434.002,434.002,417.002,429.002,382.6714
2025-04-012,425.002,432.002,410.002,432.002,385.6132
2025-03-312,410.002,432.002,394.002,405.002,359.1335
2025-03-282,448.002,451.002,430.002,431.002,384.6362
2025-03-272,459.002,475.002,455.002,469.002,421.9199
2025-03-262,498.002,498.002,465.002,473.002,425.8341
2025-03-252,495.002,510.002,482.002,510.002,462.1242
2025-03-242,528.002,532.002,494.002,495.002,447.4184
2025-03-212,494.002,510.002,494.002,499.002,451.3325
2025-03-202,483.002,519.002,483.002,501.002,453.3036
2025-03-192,471.002,495.002,470.002,495.002,447.4169
2025-03-182,471.002,476.002,437.002,439.002,392.48107
2025-03-172,479.002,500.002,476.002,485.002,437.60107
2025-03-142,478.002,541.002,478.002,515.002,467.03102
2025-03-132,485.002,524.002,458.002,478.002,430.73143
2025-03-122,486.002,542.002,472.002,491.002,443.4954
2025-03-112,513.002,514.002,468.002,471.002,423.8734
2025-03-102,524.002,524.002,475.002,493.002,445.45401
2025-03-072,551.002,556.002,510.002,525.002,476.8466
2025-03-062,670.002,670.002,583.002,601.002,551.3991
2025-03-052,715.002,715.002,666.002,673.002,622.01104
2025-03-042,700.002,700.002,657.002,683.002,631.82637
2025-03-032,727.002,747.002,714.002,742.002,689.7096
2025-02-282,705.002,734.002,701.002,733.002,680.87197
2025-02-272,699.002,715.002,679.002,679.002,627.9035
2025-02-262,715.002,756.002,705.002,756.002,703.4369
2025-02-252,695.002,717.002,695.002,717.002,665.1715
2025-02-242,731.002,732.002,679.002,713.002,661.25111
← NewerPage 7 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.