UK markets close in 1 hour 26 minutes

Hermès International Société en commandite par actions (HMI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2,257.00-123.00 (-5.17%)
As of 02:36PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20242,340.002,340.002,240.002,257.002,257.0043
24 Apr 20242,362.002,380.002,332.002,380.002,380.0019
23 Apr 20242,325.002,351.002,325.002,351.002,351.0010
22 Apr 20242,324.002,324.002,323.002,323.002,323.005
19 Apr 20242,297.002,315.002,297.002,315.002,315.006
18 Apr 20242,356.002,356.002,356.002,356.002,356.001
17 Apr 20242,300.002,361.002,300.002,329.002,329.0015
16 Apr 20242,270.002,290.002,270.002,286.002,286.005
15 Apr 20242,245.002,328.002,245.002,287.002,287.0023
12 Apr 20242,309.002,314.002,258.002,270.002,270.0031
11 Apr 20242,273.002,273.002,271.002,271.002,271.004
10 Apr 20242,289.002,289.002,250.002,275.002,275.0017
09 Apr 20242,336.002,336.002,287.002,287.002,287.003
08 Apr 20242,350.002,350.002,343.002,343.002,343.008
05 Apr 20242,349.002,355.002,349.002,355.002,355.0012
04 Apr 20242,389.002,389.002,389.002,389.002,389.00-
03 Apr 20242,342.002,386.002,342.002,386.002,386.008
02 Apr 20242,370.002,376.002,366.002,366.002,366.0012
28 Mar 20242,392.002,392.002,372.502,380.002,380.0025
27 Mar 20242,391.002,411.002,391.002,394.002,394.0050
26 Mar 20242,396.502,401.502,396.502,398.002,398.009
25 Mar 20242,387.002,397.502,370.002,397.502,397.5055
22 Mar 20242,394.002,394.002,371.502,386.502,386.5040
21 Mar 20242,431.002,431.002,387.502,413.002,413.00132
20 Mar 20242,320.002,407.502,320.002,407.502,407.5017
19 Mar 20242,378.002,390.002,355.002,390.002,390.0020
18 Mar 20242,392.002,392.002,375.502,375.502,375.509
15 Mar 20242,374.502,403.002,374.502,403.002,403.0010
14 Mar 20242,356.502,409.002,356.502,402.002,402.008
13 Mar 20242,331.502,360.002,331.502,355.002,355.0015
12 Mar 20242,311.502,311.502,311.502,311.502,311.50-
11 Mar 20242,299.002,299.002,291.502,291.502,291.5023
08 Mar 20242,325.002,327.002,310.002,310.002,310.005
07 Mar 20242,264.502,314.002,264.502,314.002,314.0012
06 Mar 20242,246.002,272.502,225.502,272.502,272.5036
05 Mar 20242,283.002,283.002,265.502,265.502,265.507
04 Mar 20242,303.502,307.502,292.002,297.002,297.00190
01 Mar 20242,318.502,318.502,297.002,302.502,302.5020
29 Feb 20242,324.502,339.002,310.002,310.002,310.00101
28 Feb 20242,296.502,320.502,296.502,320.502,320.5032
27 Feb 20242,294.002,301.002,294.002,301.002,301.004
26 Feb 20242,313.002,313.002,294.502,294.502,294.5033
23 Feb 20242,282.502,300.502,282.502,298.502,298.5041
22 Feb 20242,244.002,272.002,243.502,272.002,272.0094
21 Feb 20242,217.002,237.502,217.002,229.502,229.5027
20 Feb 20242,214.502,220.002,208.002,220.002,220.0021
19 Feb 20242,199.502,201.502,187.002,201.502,201.5029
16 Feb 20242,196.502,222.502,196.502,200.002,200.0046
15 Feb 20242,151.002,193.502,151.002,192.002,192.0033
14 Feb 20242,113.002,150.002,097.002,139.002,139.00224
13 Feb 20242,176.002,176.002,116.502,116.502,116.509
13 Feb 20243.5 Dividend
12 Feb 20242,190.002,200.002,180.002,197.002,193.50169
09 Feb 20242,140.002,192.502,140.002,166.002,162.5553
08 Feb 20242,042.002,102.502,042.002,102.002,098.659
07 Feb 20242,040.002,046.502,025.002,040.002,036.7591
06 Feb 20242,031.502,031.501,999.002,015.502,012.2954
05 Feb 20242,025.002,033.502,022.002,029.002,025.7765
02 Feb 20241,987.402,027.501,987.402,024.502,021.2716
01 Feb 20241,945.601,988.201,945.601,984.801,981.6411
31 Jan 20241,963.401,967.601,955.601,967.601,964.475
30 Jan 20241,976.201,976.201,965.401,970.801,967.6658
29 Jan 20241,966.401,966.401,953.401,953.401,950.2915
26 Jan 20241,874.601,958.601,874.601,958.601,955.4821
25 Jan 20241,827.001,845.801,827.001,845.801,842.8612
24 Jan 20241,821.801,833.801,821.801,827.001,824.0930
23 Jan 20241,836.201,836.201,806.801,806.801,803.92234
22 Jan 20241,839.401,851.601,827.001,827.001,824.09235
19 Jan 20241,850.001,866.601,838.601,838.601,835.6755
18 Jan 20241,816.401,848.601,816.401,843.201,840.2632
17 Jan 20241,800.001,806.201,800.001,803.201,800.3369
16 Jan 20241,823.401,825.001,819.401,825.001,822.096
15 Jan 20241,842.001,842.001,835.401,835.401,832.4866
12 Jan 20241,853.001,853.001,817.001,837.001,834.0757
11 Jan 20241,879.001,879.001,845.001,848.401,845.4614
10 Jan 20241,818.601,856.601,818.601,852.201,849.2524
09 Jan 20241,840.401,845.001,824.001,824.001,821.0963
08 Jan 20241,820.401,825.801,815.001,825.801,822.8910
05 Jan 20241,837.801,837.801,815.601,815.601,812.7115
04 Jan 20241,864.001,867.801,853.601,853.601,850.6527
03 Jan 20241,895.401,895.401,856.601,859.801,856.846
02 Jan 20241,917.401,919.001,892.801,898.401,895.3838
29 Dec 20231,910.001,927.801,910.001,927.801,924.733
28 Dec 20231,933.401,933.401,933.401,933.401,930.32-
27 Dec 20231,943.601,951.401,943.601,948.601,945.5013
22 Dec 20231,984.401,984.401,937.001,937.001,933.9137
21 Dec 20231,985.001,988.801,985.001,986.601,983.447
20 Dec 20231,993.601,997.601,976.201,997.601,994.4212
19 Dec 20232,012.002,012.001,980.401,989.801,986.6360
18 Dec 20232,019.502,019.501,988.802,005.002,001.8183
15 Dec 20232,021.002,038.502,021.002,038.502,035.2514
14 Dec 20232,053.502,056.002,028.502,028.502,025.2742
13 Dec 20232,006.502,039.002,006.502,028.002,024.77109
12 Dec 20231,997.202,025.001,997.202,020.502,017.2860
11 Dec 20231,978.201,995.001,978.201,994.401,991.228
08 Dec 20231,955.201,987.801,955.201,987.401,984.2313
07 Dec 20231,954.001,956.401,954.001,956.401,953.284
06 Dec 20231,938.201,960.001,938.201,960.001,956.8879
05 Dec 20231,921.001,924.601,921.001,924.601,921.531
04 Dec 20231,926.801,926.801,914.201,920.001,916.946
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...