UK markets close in 5 hours 30 minutes

Hermès International Société en commandite par actions (0HV2.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
2,298.00-2.00 (-0.09%)
As of 10:38AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242,327.002,343.002,283.002,298.002,298.00137
25 Apr 20242,361.002,395.002,227.002,300.002,300.00131,707
24 Apr 20242,330.502,385.002,320.002,353.002,353.0091,915
23 Apr 20242,360.002,360.002,296.002,356.502,356.50224,199
22 Apr 20242,338.502,354.002,298.002,318.502,318.5073,825
19 Apr 20242,330.502,339.002,296.002,319.502,319.5092,490
18 Apr 20242,346.002,360.002,302.772,328.502,328.5038,505
17 Apr 20242,329.002,367.002,275.002,340.502,340.5059,137
16 Apr 20242,255.502,317.002,245.002,278.502,278.5019,962
15 Apr 20242,271.502,327.002,256.002,301.502,301.5033,384
12 Apr 20242,320.002,334.002,246.002,263.502,263.5018,798
11 Apr 20242,269.002,304.002,257.002,291.502,291.5028,055
10 Apr 20242,291.502,312.002,233.002,275.502,275.5056,191
09 Apr 20242,324.002,354.002,271.002,278.502,278.5041,872
08 Apr 20242,347.002,366.002,327.002,336.002,336.0035,200
05 Apr 20242,352.502,399.002,330.002,343.502,343.5013,587
04 Apr 20242,389.002,410.002,374.002,387.002,387.0014,716
03 Apr 20242,372.502,398.002,359.002,393.502,393.5084,467
02 Apr 20242,364.002,401.002,341.002,353.502,353.5089,793
28 Mar 20242,394.502,413.002,359.502,363.502,363.5054,578
27 Mar 20242,380.002,413.002,372.502,385.252,385.2515,135
26 Mar 20242,411.002,423.002,386.002,388.252,388.2520,559
25 Mar 20242,382.002,410.002,352.002,406.502,406.5086,833
22 Mar 20242,395.252,395.502,354.002,383.502,383.5089,358
21 Mar 20242,427.752,445.502,384.002,411.252,411.2510,356
20 Mar 20242,340.002,408.502,333.002,404.502,404.5031,907
19 Mar 20242,360.002,404.802,349.002,399.002,399.00221,849
18 Mar 20242,390.002,393.502,361.002,374.752,374.7518,432
15 Mar 20242,398.752,419.502,373.002,395.252,395.2556,562
14 Mar 20242,370.002,416.002,343.502,395.252,395.2549,554
13 Mar 20242,330.002,362.002,318.002,357.752,357.7532,361
12 Mar 20242,308.252,333.502,288.502,334.752,334.7557,349
11 Mar 20242,295.752,326.502,276.502,298.002,298.0024,468
08 Mar 20242,290.002,333.002,301.502,318.252,318.2528,929
07 Mar 20242,252.002,315.502,243.502,312.002,312.0016,625
06 Mar 20242,262.002,276.502,247.502,269.252,269.2593,979
05 Mar 20242,268.752,313.502,260.002,264.002,264.0084,571
04 Mar 20242,300.002,301.502,268.502,296.502,296.5042,594
01 Mar 20242,312.002,328.002,289.502,308.252,308.2526,477
29 Feb 20242,324.502,342.502,303.002,314.252,314.2580,233
28 Feb 20242,300.002,320.502,283.502,315.752,315.75234,351
27 Feb 20242,294.502,307.502,278.502,299.752,299.7513,136
26 Feb 20242,287.252,314.502,271.002,294.502,294.5038,530
23 Feb 20242,270.502,308.502,272.502,298.252,298.25180,884
22 Feb 20242,241.502,278.002,215.502,270.752,270.7520,979
21 Feb 20242,220.002,242.502,206.502,223.252,223.2545,790
20 Feb 20242,230.002,229.002,199.502,216.752,216.7574,992
19 Feb 20242,184.502,218.502,175.002,211.752,211.75162,167
16 Feb 20242,192.502,228.002,192.282,201.002,201.0063,178
15 Feb 20242,175.252,212.502,132.002,189.252,189.2560,858
14 Feb 20242,110.002,160.502,106.502,148.252,148.257,826
13 Feb 20242,185.252,198.502,112.502,127.502,127.5023,804
13 Feb 20243.5 Dividend
12 Feb 20242,104.902,203.502,156.502,199.002,195.5028,237
09 Feb 20242,130.502,205.002,138.002,178.002,174.53225,641
08 Feb 20242,044.902,105.002,026.002,081.252,077.9489,367
07 Feb 20242,033.952,052.002,005.502,041.752,038.5022,111
06 Feb 20242,038.752,046.501,997.202,020.152,016.9312,474
05 Feb 20242,040.002,039.002,011.002,029.002,025.7747,186
02 Feb 20241,985.902,036.001,970.202,020.152,016.9319,290
01 Feb 20241,959.551,982.201,932.801,972.801,969.66386,261
31 Jan 20241,950.051,980.401,949.001,960.201,957.0889,215
30 Jan 20241,971.951,984.801,955.001,972.701,969.5633,813
29 Jan 20241,938.101,968.601,938.401,959.201,956.0822,989
26 Jan 20241,989.051,966.311,832.801,961.201,958.0847,432
25 Jan 20241,841.001,851.201,821.001,841.601,838.679,825
24 Jan 20241,821.001,837.801,798.601,829.201,826.2912,651
23 Jan 20241,840.001,855.201,809.221,817.701,814.8121,085
22 Jan 20241,846.101,855.401,825.801,837.601,834.68135,335
19 Jan 20241,840.001,857.601,819.801,831.001,828.09152,655
18 Jan 20241,842.101,865.601,799.001,846.301,843.36163,879
17 Jan 20241,802.901,822.451,788.201,812.101,809.22349,353
16 Jan 20241,823.501,844.401,812.601,823.101,820.2017,801
15 Jan 20241,835.001,849.801,829.401,832.401,829.4813,473
12 Jan 20241,830.101,850.801,808.801,828.701,825.7918,856
11 Jan 20241,886.501,899.201,836.501,840.801,837.8728,291
10 Jan 20241,834.101,854.801,815.201,853.301,850.3517,113
09 Jan 20241,830.101,854.401,823.601,829.601,826.6923,333
08 Jan 20241,813.401,836.481,814.001,832.501,829.5845,844
05 Jan 20241,843.301,839.201,812.801,820.701,817.8044,519
04 Jan 20241,858.901,872.201,845.601,853.901,850.9520,445
03 Jan 20241,898.101,908.601,847.001,861.301,858.3471,013
02 Jan 20241,933.051,939.001,884.801,895.701,892.6818,366
29 Dec 20231,918.301,933.201,899.401,921.401,918.346,440
28 Dec 20231,922.001,939.601,908.601,912.801,909.769,407
27 Dec 20231,954.851,954.601,929.451,931.201,928.1361,367
22 Dec 20231,980.002,004.501,934.201,964.801,961.6725,608
21 Dec 20231,990.052,011.001,980.401,986.451,983.2916,417
20 Dec 20231,987.802,009.001,969.202,003.702,000.5160,125
19 Dec 20231,991.602,009.001,968.001,996.351,993.1779,711
18 Dec 20232,014.402,026.001,978.601,994.451,991.2883,618
15 Dec 20232,027.352,048.002,017.502,026.502,023.27177,844
14 Dec 20232,050.052,062.002,009.002,017.152,013.9436,221
13 Dec 20232,003.452,044.002,005.002,025.252,022.0389,766
12 Dec 20231,996.852,025.501,991.002,009.252,006.0521,153
11 Dec 20231,984.901,998.101,970.601,990.551,987.3864,389
08 Dec 20231,968.251,990.801,941.801,980.651,977.5023,207
07 Dec 20231,951.051,958.801,938.401,958.401,955.283,252
06 Dec 20231,941.451,966.401,921.601,962.001,958.8825,458
05 Dec 20231,909.151,943.401,897.401,933.601,930.5223,597
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...