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
2025-02-212,736.002,750.002,735.002,749.002,696.5621
2025-02-202,728.002,736.002,720.002,736.002,683.8119
2025-02-192,765.002,765.002,718.002,723.002,671.0640
2025-02-182,813.002,813.002,785.002,807.002,753.46212
2025-02-172,843.002,855.002,800.002,800.002,746.5975
2025-02-142,947.002,947.002,828.002,838.002,780.43481
2025-02-132,774.002,815.002,774.002,814.002,756.92109
2025-02-122,756.002,762.002,715.002,753.002,697.16139
2025-02-112,763.002,763.002,740.002,755.002,699.1218
2025-02-102,697.002,755.002,697.002,750.002,694.22354
2025-02-072,743.002,745.002,720.002,720.002,664.83175
2025-02-062,739.002,764.002,732.002,764.002,707.9320
2025-02-052,704.002,724.002,693.002,700.002,645.2363
2025-02-042,721.002,722.002,700.002,719.002,663.8531
2025-02-032,672.002,722.002,672.002,720.002,664.8333
2025-01-312,713.002,732.002,709.002,719.002,663.85275
2025-01-302,683.002,706.002,680.002,706.002,651.1174
2025-01-292,630.002,683.002,626.002,683.002,628.58100
2025-01-282,660.002,687.002,659.002,667.002,612.90156
2025-01-272,645.002,664.002,632.002,664.002,609.9657
2025-01-242,692.002,701.002,648.002,660.002,606.04162
2025-01-232,619.002,643.002,612.002,643.002,589.3972
2025-01-222,557.002,612.002,557.002,612.002,559.02103
2025-01-212,519.002,561.002,518.002,557.002,505.1346
2025-01-202,495.002,503.002,486.002,493.002,442.4337
2025-01-172,479.002,503.002,473.002,499.002,448.3137
2025-01-162,472.002,505.002,464.002,474.002,423.82120
2025-01-152,340.002,376.002,330.002,368.002,319.9757
2025-01-142,381.002,390.002,356.002,356.002,308.2117
2025-01-132,359.002,359.002,336.002,347.002,299.39100
2025-01-102,383.002,393.002,359.002,363.002,315.07210
2025-01-092,367.002,384.002,367.002,382.002,333.6873
2025-01-082,359.002,374.002,333.002,374.002,325.8558
2025-01-072,343.002,382.002,343.002,376.002,327.80192
2025-01-062,273.002,336.002,273.002,326.002,278.82119
2025-01-032,285.002,285.002,238.002,238.002,192.6016
2025-01-022,310.002,310.002,255.002,293.002,246.4949
2024-12-302,306.002,319.002,306.002,309.002,262.1616
2024-12-272,310.002,310.002,310.002,310.002,263.144
2024-12-232,291.002,310.002,291.002,304.002,257.2714
2024-12-202,280.002,313.002,267.002,305.002,258.2564
2024-12-192,284.002,300.002,282.002,299.002,252.3750
2024-12-182,305.002,313.002,305.002,307.002,260.20250
2024-12-172,258.002,314.002,258.002,303.002,256.2965
2024-12-162,250.002,280.002,250.002,269.002,222.98109
2024-12-132,298.002,305.002,264.002,271.002,224.9323
2024-12-122,281.002,299.002,258.002,299.002,252.3749
2024-12-112,238.002,265.002,229.002,265.002,219.06131
2024-12-102,265.002,265.002,229.002,234.002,188.69137
2024-12-092,287.002,305.002,279.002,279.002,232.7742
2024-12-062,180.002,270.002,180.002,254.002,208.28113
2024-12-052,200.002,210.002,179.002,190.002,145.5855
2024-12-042,200.002,206.002,188.002,196.002,151.4647
2024-12-032,172.002,201.002,172.002,188.002,143.6297
2024-12-022,082.002,156.002,082.002,149.002,105.41145
2024-11-292,039.002,066.002,039.002,066.002,024.0932
2024-11-282,042.002,050.002,035.002,044.002,002.5458
2024-11-272,047.002,047.002,029.002,047.002,005.4853
2024-11-262,046.002,090.002,046.002,059.002,017.24128
2024-11-252,055.002,076.002,050.002,074.002,031.93107
← NewerPage 8 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.