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
2024-11-221,999.502,029.001,986.502,011.001,970.2170
2024-11-211,968.001,988.001,963.001,988.001,947.6864
2024-11-202,005.002,010.001,984.001,985.501,945.23163
2024-11-192,027.002,027.001,976.002,000.001,959.4366
2024-11-182,033.002,033.002,010.002,020.001,979.0378
2024-11-152,038.002,045.002,032.002,033.001,991.7626
2024-11-141,985.502,044.001,985.502,040.001,998.62181
2024-11-131,973.502,006.001,973.502,006.001,965.3125
2024-11-122,021.002,021.001,967.001,973.501,933.47274
2024-11-112,080.002,094.002,050.002,068.002,026.05165
2024-11-082,142.002,142.002,066.002,068.002,026.0586
2024-11-072,085.002,160.002,084.002,109.002,066.2279
2024-11-062,116.002,144.002,086.002,086.002,043.6982
2024-11-052,080.002,080.002,063.002,078.002,035.8526
2024-11-042,080.002,110.002,068.002,068.002,026.05145
2024-11-012,075.002,089.002,074.002,083.002,040.7533
2024-10-312,098.002,099.002,056.002,075.002,032.9176
2024-10-302,100.002,108.002,085.002,108.002,065.2435
2024-10-292,145.002,148.002,134.002,142.002,098.5581
2024-10-282,122.002,150.002,120.002,126.002,082.88347
2024-10-252,093.002,109.002,086.002,102.002,059.3669
2024-10-242,103.002,119.002,078.002,082.002,039.77426
2024-10-232,047.002,070.002,036.002,059.002,017.24507
2024-10-222,074.002,074.002,057.002,063.002,021.1542
2024-10-212,085.002,097.002,067.002,075.002,032.9155
2024-10-182,102.002,113.002,090.002,099.002,056.4293
2024-10-172,073.002,073.002,058.002,062.002,020.1767
2024-10-162,022.002,059.002,017.002,053.002,011.36170
2024-10-152,121.002,121.002,086.002,089.002,046.6367
2024-10-142,122.002,130.002,084.002,121.002,077.98151
2024-10-112,096.002,134.002,096.002,131.002,087.77178
2024-10-102,115.002,120.002,104.002,114.002,071.1231
2024-10-092,137.002,137.002,114.002,117.002,074.06173
2024-10-082,094.002,145.002,084.002,143.002,099.53182
2024-10-072,149.002,162.002,135.002,162.002,118.1566
2024-10-042,123.002,150.002,123.002,136.002,092.6729
2024-10-032,112.002,144.002,112.002,134.002,090.7169
2024-10-022,179.002,195.002,151.002,154.002,110.3129
2024-10-012,189.002,191.002,165.002,165.002,121.08109
2024-09-302,229.002,242.002,206.002,209.002,164.19226
2024-09-272,262.002,270.002,198.002,243.002,197.50101
2024-09-262,117.002,215.002,111.002,208.002,163.21327
2024-09-252,007.002,048.002,000.002,034.001,992.7446
2024-09-242,001.002,025.001,996.002,011.001,970.21312
2024-09-231,913.501,929.501,901.001,929.501,890.36101
2024-09-201,946.001,947.001,928.001,935.001,895.75135
2024-09-191,942.001,994.501,942.001,994.501,954.04117
2024-09-181,920.001,920.001,909.001,913.001,874.2010
2024-09-171,913.001,925.501,912.001,925.001,885.95200
2024-09-161,919.001,919.001,891.001,892.501,854.1124
2024-09-131,921.001,925.001,912.001,912.001,873.229
2024-09-121,927.001,936.501,916.501,916.501,877.6347
2024-09-111,900.501,912.001,897.001,906.501,867.8345
2024-09-101,902.001,921.501,893.001,898.501,859.9926
2024-09-091,906.501,920.501,899.001,906.501,867.8360
2024-09-061,945.001,948.001,906.501,907.001,868.32118
2024-09-052,020.002,028.001,940.001,949.001,909.47466
2024-09-042,130.002,142.002,085.002,086.002,043.6957
2024-09-032,178.002,187.002,164.002,164.002,120.1132
2024-09-022,151.002,160.002,136.002,160.002,116.19123
← NewerPage 9 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.