UK markets open in 19 minutes

Hermes International SA (HMI.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
2,362.00+38.00 (+1.64%)
As of 08:03AM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242,362.002,362.002,362.002,362.002,362.0012
23 Apr 20242,324.002,324.002,324.002,324.002,324.00-
22 Apr 20242,327.002,327.002,327.002,327.002,327.00-
19 Apr 20242,297.002,297.002,297.002,297.002,297.00-
18 Apr 20242,347.002,347.002,347.002,347.002,347.00-
17 Apr 20242,279.002,279.002,279.002,279.002,279.00-
16 Apr 20242,271.002,271.002,271.002,271.002,271.00-
15 Apr 20242,257.002,257.002,257.002,257.002,257.00-
12 Apr 20242,304.002,304.002,304.002,304.002,304.00-
11 Apr 20242,272.002,272.002,272.002,272.002,272.00-
10 Apr 20242,291.002,291.002,291.002,291.002,291.00-
09 Apr 20242,314.002,314.002,314.002,314.002,314.00-
08 Apr 20242,349.002,349.002,349.002,349.002,349.00-
05 Apr 20242,349.002,349.002,349.002,349.002,349.00-
04 Apr 20242,391.002,391.002,391.002,391.002,391.00-
03 Apr 20242,337.002,337.002,337.002,337.002,337.00-
02 Apr 20242,358.002,358.002,358.002,358.002,358.00-
28 Mar 20242,388.502,388.502,388.502,388.502,388.50-
27 Mar 20242,391.002,391.002,391.002,391.002,391.00-
26 Mar 20242,410.502,410.502,410.502,410.502,410.50-
25 Mar 20242,379.502,401.002,379.502,401.002,401.0012
22 Mar 20242,391.002,391.002,391.002,391.002,391.00-
21 Mar 20242,431.002,431.002,431.002,431.002,431.00-
20 Mar 20242,319.502,319.502,319.502,319.502,319.50-
19 Mar 20242,382.002,382.002,382.002,382.002,382.00-
18 Mar 20242,393.502,393.502,393.502,393.502,393.50-
15 Mar 20242,377.502,377.502,377.502,377.502,377.50-
14 Mar 20242,357.002,357.002,357.002,357.002,357.00-
13 Mar 20242,331.502,331.502,331.502,331.502,331.50-
12 Mar 20242,312.502,312.502,312.502,312.502,312.50-
11 Mar 20242,296.002,296.002,296.002,296.002,296.00-
08 Mar 20242,325.002,325.002,325.002,325.002,325.00-
07 Mar 20242,265.002,265.002,265.002,265.002,265.00-
06 Mar 20242,235.002,235.002,235.002,235.002,235.00-
05 Mar 20242,272.002,272.002,272.002,272.002,272.00-
04 Mar 20242,278.502,278.502,278.502,278.502,278.50-
01 Mar 20242,318.502,318.502,318.502,318.502,318.50-
29 Feb 20242,325.002,325.002,325.002,325.002,325.00-
28 Feb 20242,295.002,295.002,295.002,295.002,295.00-
27 Feb 20242,294.002,296.002,294.002,296.002,296.001
26 Feb 20242,313.002,313.002,313.002,313.002,313.00-
23 Feb 20242,273.002,273.002,273.002,273.002,273.00-
22 Feb 20242,245.002,246.502,245.002,246.502,246.501
21 Feb 20242,216.002,216.002,216.002,216.002,216.00-
20 Feb 20242,198.002,198.002,198.002,198.002,198.00-
19 Feb 20242,187.002,187.002,187.002,187.002,187.00-
16 Feb 20242,217.002,217.002,217.002,217.002,217.00-
15 Feb 20242,153.002,153.002,153.002,153.002,153.00-
14 Feb 20242,113.002,113.002,113.002,113.002,113.00-
13 Feb 20242,178.502,178.502,178.502,178.502,178.50-
13 Feb 20243.5 Dividend
12 Feb 20242,191.502,191.502,191.502,191.502,188.00-
09 Feb 20242,197.002,197.002,197.002,197.002,193.49-
08 Feb 20242,042.502,042.502,042.502,042.502,039.24-
07 Feb 20242,036.002,036.002,036.002,036.002,032.75-
06 Feb 20242,032.502,032.502,032.502,032.502,029.25-
05 Feb 20242,021.502,021.502,021.502,021.502,018.27-
02 Feb 20241,988.801,988.801,988.801,988.801,985.62-
01 Feb 20241,932.201,932.201,932.201,932.201,929.11-
31 Jan 20241,965.201,965.201,965.201,965.201,962.06-
30 Jan 20241,970.001,970.001,970.001,970.001,966.85-
29 Jan 20241,960.401,960.401,960.401,960.401,957.27-
26 Jan 20241,874.601,963.401,874.601,963.401,960.261
25 Jan 20241,827.401,827.401,827.401,827.401,824.48-
24 Jan 20241,816.601,816.601,816.601,816.601,813.70-
23 Jan 20241,837.601,837.601,837.601,837.601,834.67-
22 Jan 20241,844.801,844.801,844.801,844.801,841.85-
19 Jan 20241,861.201,861.201,861.201,861.201,858.23-
18 Jan 20241,827.601,827.601,827.601,827.601,824.68-
17 Jan 20241,801.601,801.601,801.601,801.601,798.72-
16 Jan 20241,821.001,821.001,821.001,821.001,818.09-
15 Jan 20241,846.601,846.601,846.601,846.601,843.65-
12 Jan 20241,846.601,846.601,846.601,846.601,843.65-
11 Jan 20241,880.201,880.201,880.201,880.201,877.20-
10 Jan 20241,818.601,818.601,818.601,818.601,815.70-
09 Jan 20241,840.001,840.001,840.001,840.001,837.06-
08 Jan 20241,822.601,822.601,822.601,822.601,819.69-
05 Jan 20241,838.601,838.601,838.601,838.601,835.66-
04 Jan 20241,864.001,864.001,864.001,864.001,861.02-
03 Jan 20241,894.201,894.201,894.201,894.201,891.17-
02 Jan 20241,917.401,917.401,917.401,917.401,914.34-
29 Dec 20231,911.201,920.601,911.201,920.601,917.53-
28 Dec 20231,932.201,932.201,932.201,932.201,929.11-
27 Dec 20231,943.601,943.601,943.601,943.601,940.50-
22 Dec 20231,985.201,985.201,985.201,985.201,982.03-
21 Dec 20231,986.201,986.201,986.201,986.201,983.03-
20 Dec 20231,993.601,993.601,993.601,993.601,990.42-
19 Dec 20232,010.502,010.502,010.502,010.502,007.29-
18 Dec 20232,021.502,021.502,005.002,005.002,001.8020
15 Dec 20232,019.502,019.502,019.502,019.502,016.27-
14 Dec 20232,055.002,055.002,015.502,015.502,012.283
13 Dec 20232,003.502,003.502,003.502,003.502,000.30-
12 Dec 20231,996.601,996.601,996.601,996.601,993.41-
11 Dec 20231,978.201,978.201,978.201,978.201,975.04-
08 Dec 20231,958.801,958.801,958.801,958.801,955.67-
07 Dec 20231,952.401,952.401,952.401,952.401,949.28-
06 Dec 20231,934.201,934.201,934.201,934.201,931.11-
05 Dec 20231,921.601,921.601,921.601,921.601,918.53-
04 Dec 20231,926.001,926.001,926.001,926.001,922.92-
01 Dec 20231,906.801,906.801,906.801,906.801,903.75-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...