UK markets closed

Hermes International SA (HMI.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
2,252.00+28.00 (+1.26%)
At close: 08:02AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242,252.002,252.002,252.002,252.002,252.0012
02 May 20242,224.002,224.002,224.002,224.002,224.00-
02 May 202410 Dividend
30 Apr 20242,301.002,301.002,301.002,301.002,291.00-
29 Apr 20242,352.002,352.002,352.002,352.002,341.78-
26 Apr 20242,301.002,301.002,301.002,301.002,291.00-
25 Apr 20242,340.002,340.002,340.002,340.002,329.83-
24 Apr 20242,362.002,362.002,362.002,362.002,351.73-
23 Apr 20242,324.002,324.002,324.002,324.002,313.90-
22 Apr 20242,327.002,327.002,327.002,327.002,316.89-
19 Apr 20242,297.002,297.002,297.002,297.002,287.02-
18 Apr 20242,347.002,347.002,347.002,347.002,336.80-
17 Apr 20242,279.002,279.002,279.002,279.002,269.10-
16 Apr 20242,271.002,271.002,271.002,271.002,261.13-
15 Apr 20242,257.002,257.002,257.002,257.002,247.19-
12 Apr 20242,304.002,304.002,304.002,304.002,293.99-
11 Apr 20242,272.002,272.002,272.002,272.002,262.13-
10 Apr 20242,291.002,291.002,291.002,291.002,281.04-
09 Apr 20242,314.002,314.002,314.002,314.002,303.94-
08 Apr 20242,349.002,349.002,349.002,349.002,338.79-
05 Apr 20242,349.002,349.002,349.002,349.002,338.79-
04 Apr 20242,391.002,391.002,391.002,391.002,380.61-
03 Apr 20242,337.002,337.002,337.002,337.002,326.84-
02 Apr 20242,358.002,358.002,358.002,358.002,347.75-
28 Mar 20242,388.502,388.502,388.502,388.502,378.12-
27 Mar 20242,391.002,391.002,391.002,391.002,380.61-
26 Mar 20242,410.502,410.502,410.502,410.502,400.02-
25 Mar 20242,379.502,401.002,379.502,401.002,390.5712
22 Mar 20242,391.002,391.002,391.002,391.002,380.61-
21 Mar 20242,431.002,431.002,431.002,431.002,420.44-
20 Mar 20242,319.502,319.502,319.502,319.502,309.42-
19 Mar 20242,382.002,382.002,382.002,382.002,371.65-
18 Mar 20242,393.502,393.502,393.502,393.502,383.10-
15 Mar 20242,377.502,377.502,377.502,377.502,367.17-
14 Mar 20242,357.002,357.002,357.002,357.002,346.76-
13 Mar 20242,331.502,331.502,331.502,331.502,321.37-
12 Mar 20242,312.502,312.502,312.502,312.502,302.45-
11 Mar 20242,296.002,296.002,296.002,296.002,286.02-
08 Mar 20242,325.002,325.002,325.002,325.002,314.90-
07 Mar 20242,265.002,265.002,265.002,265.002,255.16-
06 Mar 20242,235.002,235.002,235.002,235.002,225.29-
05 Mar 20242,272.002,272.002,272.002,272.002,262.13-
04 Mar 20242,278.502,278.502,278.502,278.502,268.60-
01 Mar 20242,318.502,318.502,318.502,318.502,308.42-
29 Feb 20242,325.002,325.002,325.002,325.002,314.90-
28 Feb 20242,295.002,295.002,295.002,295.002,285.03-
27 Feb 20242,294.002,296.002,294.002,296.002,286.021
26 Feb 20242,313.002,313.002,313.002,313.002,302.95-
23 Feb 20242,273.002,273.002,273.002,273.002,263.12-
22 Feb 20242,245.002,246.502,245.002,246.502,236.741
21 Feb 20242,216.002,216.002,216.002,216.002,206.37-
20 Feb 20242,198.002,198.002,198.002,198.002,188.45-
19 Feb 20242,187.002,187.002,187.002,187.002,177.50-
16 Feb 20242,217.002,217.002,217.002,217.002,207.36-
15 Feb 20242,153.002,153.002,153.002,153.002,143.64-
14 Feb 20242,113.002,113.002,113.002,113.002,103.82-
13 Feb 20242,178.502,178.502,178.502,178.502,169.03-
13 Feb 20243.5 Dividend
12 Feb 20242,191.502,191.502,191.502,191.502,178.49-
09 Feb 20242,197.002,197.002,197.002,197.002,183.96-
08 Feb 20242,042.502,042.502,042.502,042.502,030.38-
07 Feb 20242,036.002,036.002,036.002,036.002,023.91-
06 Feb 20242,032.502,032.502,032.502,032.502,020.43-
05 Feb 20242,021.502,021.502,021.502,021.502,009.50-
02 Feb 20241,988.801,988.801,988.801,988.801,976.99-
01 Feb 20241,932.201,932.201,932.201,932.201,920.73-
31 Jan 20241,965.201,965.201,965.201,965.201,953.53-
30 Jan 20241,970.001,970.001,970.001,970.001,958.31-
29 Jan 20241,960.401,960.401,960.401,960.401,948.76-
26 Jan 20241,874.601,963.401,874.601,963.401,951.751
25 Jan 20241,827.401,827.401,827.401,827.401,816.55-
24 Jan 20241,816.601,816.601,816.601,816.601,805.82-
23 Jan 20241,837.601,837.601,837.601,837.601,826.69-
22 Jan 20241,844.801,844.801,844.801,844.801,833.85-
19 Jan 20241,861.201,861.201,861.201,861.201,850.15-
18 Jan 20241,827.601,827.601,827.601,827.601,816.75-
17 Jan 20241,801.601,801.601,801.601,801.601,790.91-
16 Jan 20241,821.001,821.001,821.001,821.001,810.19-
15 Jan 20241,846.601,846.601,846.601,846.601,835.64-
12 Jan 20241,846.601,846.601,846.601,846.601,835.64-
11 Jan 20241,880.201,880.201,880.201,880.201,869.04-
10 Jan 20241,818.601,818.601,818.601,818.601,807.80-
09 Jan 20241,840.001,840.001,840.001,840.001,829.08-
08 Jan 20241,822.601,822.601,822.601,822.601,811.78-
05 Jan 20241,838.601,838.601,838.601,838.601,827.69-
04 Jan 20241,864.001,864.001,864.001,864.001,852.94-
03 Jan 20241,894.201,894.201,894.201,894.201,882.96-
02 Jan 20241,917.401,917.401,917.401,917.401,906.02-
29 Dec 20231,911.201,920.601,911.201,920.601,909.20-
28 Dec 20231,932.201,932.201,932.201,932.201,920.73-
27 Dec 20231,943.601,943.601,943.601,943.601,932.06-
22 Dec 20231,985.201,985.201,985.201,985.201,973.42-
21 Dec 20231,986.201,986.201,986.201,986.201,974.41-
20 Dec 20231,993.601,993.601,993.601,993.601,981.77-
19 Dec 20232,010.502,010.502,010.502,010.501,998.57-
18 Dec 20232,021.502,021.502,005.002,005.001,993.1020
15 Dec 20232,019.502,019.502,019.502,019.502,007.51-
14 Dec 20232,055.002,055.002,015.502,015.502,003.543
13 Dec 20232,003.502,003.502,003.502,003.501,991.61-
12 Dec 20231,996.601,996.601,996.601,996.601,984.75-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...