Frankfurt - Delayed Quote EUR

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

2,553.00
+30.00
+(1.19%)
As of 8:01:52 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 13, 20252,553.002,553.002,553.002,553.002,553.0017
May 12, 20252,506.002,542.002,493.002,523.002,523.0017
May 9, 20252,453.002,468.002,453.002,462.002,462.0068
May 8, 20252,427.002,453.002,427.002,453.002,453.0043
May 7, 20252,444.002,444.002,422.002,422.002,422.0015
May 6, 20252,467.002,467.002,459.002,459.002,459.0010
May 5, 2025 10 Dividend
May 5, 20252,455.002,497.002,431.002,488.002,488.0020
May 2, 20252,389.002,460.002,389.002,460.002,450.0057
Apr 30, 20252,383.002,383.002,383.002,383.002,373.31-
Apr 29, 20252,399.002,409.002,379.002,390.002,380.2833
Apr 28, 20252,409.002,409.002,385.002,400.002,390.2411
Apr 25, 20252,409.002,412.002,376.002,387.002,377.3017
Apr 24, 20252,351.002,369.002,337.002,369.002,359.3722
Apr 23, 20252,354.002,383.002,354.002,364.002,354.39122
Apr 22, 20252,280.002,315.002,269.002,315.002,305.5927
Apr 17, 20252,307.002,340.002,289.002,296.002,286.6748
Apr 16, 20252,345.002,362.002,321.002,362.002,352.40102
Apr 15, 20252,273.002,350.002,273.002,331.002,321.5275
Apr 14, 20252,355.002,355.002,245.002,275.002,265.756
Apr 11, 20252,304.002,345.002,250.002,345.002,335.4719
Apr 10, 20252,400.002,400.002,287.002,287.002,277.7028
Apr 9, 20252,195.002,427.002,195.002,407.002,397.2212
Apr 8, 20252,252.002,252.002,169.002,235.002,225.9130
Apr 7, 20252,090.002,190.002,024.002,163.002,154.2175
Apr 4, 20252,317.002,326.002,288.002,288.002,278.7010
Apr 3, 20252,364.002,368.002,326.002,326.002,316.5416
Apr 2, 20252,415.002,429.002,415.002,422.002,412.1519
Apr 1, 20252,415.002,415.002,411.002,411.002,401.205
Mar 31, 20252,412.002,412.002,400.002,400.002,390.2431
Mar 28, 20252,458.002,458.002,422.002,422.002,412.157
Mar 27, 20252,450.002,477.002,450.002,477.002,466.9319
Mar 26, 20252,518.002,518.002,475.002,475.002,464.945
Mar 25, 20252,499.002,501.002,484.002,499.002,488.8421
Mar 24, 20252,526.002,526.002,526.002,526.002,515.73-
Mar 21, 20252,501.002,501.002,496.002,496.002,485.851
Mar 20, 20252,485.002,513.002,485.002,509.002,498.8010
Mar 19, 20252,429.002,460.002,429.002,460.002,450.001
Mar 18, 20252,498.002,505.002,448.002,448.002,438.0531
Mar 17, 20252,515.002,515.002,477.002,513.002,502.7870
Mar 14, 20252,469.002,520.002,469.002,512.002,501.7921
Mar 13, 20252,496.002,523.002,476.002,479.002,468.9213
Mar 12, 20252,488.002,522.002,488.002,522.002,511.752
Mar 11, 20252,503.002,503.002,461.002,461.002,451.008
Mar 10, 20252,520.002,520.002,480.002,493.002,482.8710
Mar 7, 20252,560.002,560.002,520.002,520.002,509.761
Mar 6, 20252,704.002,710.002,552.002,552.002,541.63115
Mar 5, 20252,714.002,714.002,665.002,710.002,698.9818
Mar 4, 20252,698.002,698.002,684.002,692.002,681.0610
Mar 3, 20252,745.002,745.002,727.002,727.002,715.9119
Feb 28, 20252,667.002,721.002,667.002,721.002,709.9418
Feb 27, 20252,698.002,698.002,695.002,698.002,687.039
Feb 26, 20252,735.002,735.002,735.002,735.002,723.88-
Feb 25, 20252,668.002,719.002,668.002,708.002,696.9913
Feb 24, 20252,771.002,771.002,704.002,704.002,693.017
Feb 21, 20252,735.002,751.002,735.002,739.002,727.8712
Feb 20, 20252,728.002,733.002,699.002,730.002,718.9051
Feb 19, 20252,804.002,804.002,725.002,725.002,713.9218
Feb 18, 20252,818.002,818.002,796.002,796.002,784.6318
Feb 17, 2025 3.5 Dividend
Feb 17, 20252,849.002,849.002,844.002,844.002,832.443
Feb 14, 20252,962.002,963.002,818.002,864.002,848.8713
Feb 13, 20252,760.002,824.002,760.002,824.002,809.088
Feb 12, 20252,756.002,765.002,756.002,765.002,750.404
Feb 11, 20252,744.002,752.002,742.002,748.002,733.4849
Feb 10, 20252,714.002,714.002,714.002,714.002,699.664
Feb 7, 20252,773.002,773.002,730.002,748.002,733.48120
Feb 6, 20252,724.002,767.002,724.002,767.002,752.38145
Feb 5, 20252,697.002,722.002,697.002,718.002,703.6446
Feb 4, 20252,720.002,720.002,711.002,711.002,696.681
Feb 3, 20252,697.002,710.002,628.002,710.002,695.69219
Jan 31, 20252,701.002,720.002,701.002,720.002,705.633
Jan 30, 20252,680.002,700.002,677.002,700.002,685.749
Jan 29, 20252,635.002,687.002,635.002,687.002,672.8118
Jan 28, 20252,676.002,676.002,630.002,642.002,628.048
Jan 27, 20252,602.002,642.002,602.002,640.002,626.0617
Jan 24, 20252,657.002,697.002,650.002,660.002,645.9514
Jan 23, 20252,609.002,627.002,609.002,626.002,612.137
Jan 22, 20252,563.002,608.002,556.002,608.002,594.2231
Jan 21, 20252,484.002,565.002,484.002,565.002,551.4534
Jan 20, 20252,500.002,500.002,497.002,497.002,483.8113
Jan 17, 20252,477.002,501.002,458.002,487.002,473.8640
Jan 16, 20252,394.002,491.002,394.002,467.002,453.9763
Jan 15, 20252,344.002,391.002,336.002,391.002,378.376
Jan 14, 20252,359.002,380.002,359.002,359.002,346.5425
Jan 13, 20252,362.002,362.002,334.002,336.002,323.6610
Jan 10, 20252,370.002,393.002,370.002,373.002,360.477
Jan 9, 20252,373.002,373.002,373.002,373.002,360.47-
Jan 8, 20252,354.002,374.002,354.002,374.002,361.469
Jan 7, 20252,318.002,318.002,318.002,318.002,305.76-
Jan 6, 20252,289.002,344.002,265.002,344.002,331.6236
Jan 3, 20252,292.002,292.002,230.002,230.002,218.2298
Jan 2, 20252,316.002,316.002,275.002,293.002,280.8934
Dec 30, 20242,303.002,316.002,303.002,316.002,303.775
Dec 27, 20242,294.002,318.002,294.002,318.002,305.769
Dec 23, 20242,298.002,309.002,298.002,309.002,296.809
Dec 20, 20242,271.002,313.002,270.002,313.002,300.7820
Dec 19, 20242,247.002,300.002,247.002,292.002,279.8914
Dec 18, 20242,285.002,318.002,285.002,318.002,305.7661
Dec 17, 20242,260.002,286.002,260.002,286.002,273.937
Dec 16, 20242,259.002,259.002,255.002,255.002,243.092
Dec 13, 20242,276.002,300.002,276.002,286.002,273.936
Dec 12, 20242,257.002,289.002,257.002,289.002,276.911
Dec 11, 20242,249.002,259.002,240.002,259.002,247.079
Dec 10, 20242,279.002,279.002,243.002,243.002,231.157
Dec 9, 20242,244.002,295.002,244.002,295.002,282.885
Dec 6, 20242,170.002,264.002,170.002,264.002,252.0427
Dec 5, 20242,189.002,189.002,178.002,181.002,169.4833
Dec 4, 20242,173.002,204.002,173.002,204.002,192.3631
Dec 3, 20242,148.002,209.002,148.002,192.002,180.42108
Dec 2, 20242,047.002,167.002,047.002,167.002,155.5586
Nov 29, 20242,031.002,036.002,031.002,036.002,025.253
Nov 28, 20242,051.002,060.002,047.002,047.002,036.1913
Nov 27, 20242,044.002,045.002,044.002,045.002,034.2010
Nov 26, 20242,062.002,081.002,062.002,076.002,065.0317
Nov 25, 20242,041.002,080.002,041.002,064.002,053.1068
Nov 22, 20241,990.002,017.001,990.002,017.002,006.355
Nov 21, 20241,989.001,990.001,974.001,990.001,979.494
Nov 20, 20242,001.002,003.001,976.501,976.501,966.068
Nov 19, 20242,017.002,017.001,980.001,991.001,980.4828
Nov 18, 20242,039.002,039.002,011.002,019.002,008.3414
Nov 15, 20242,028.002,028.002,028.002,028.002,017.29-
Nov 14, 20241,996.002,038.001,996.002,038.002,027.233
Nov 13, 20241,990.002,003.001,973.002,003.001,992.428
Nov 12, 20242,049.002,049.001,998.501,998.501,987.9447
Nov 11, 20242,087.002,091.002,055.002,063.002,052.1031
Nov 8, 20242,149.002,149.002,059.002,063.002,052.1029
Nov 7, 20242,095.002,159.002,095.002,159.002,147.607
Nov 6, 20242,083.002,139.002,083.002,088.002,076.9744
Nov 5, 20242,073.002,078.002,073.002,078.002,067.022
Nov 4, 20242,082.002,105.002,073.002,073.002,062.0527
Nov 1, 20242,072.002,079.002,072.002,079.002,068.0210
Oct 31, 20242,082.002,093.002,049.002,049.002,038.1837
Oct 30, 20242,125.002,125.002,084.002,117.002,105.8253
Oct 29, 20242,130.002,155.002,130.002,132.002,120.74105
Oct 28, 20242,117.002,147.002,117.002,126.002,114.776
Oct 25, 20242,080.002,080.002,080.002,080.002,069.01-
Oct 24, 20242,065.002,106.002,065.002,095.002,083.937
Oct 23, 20242,057.002,068.002,039.002,061.002,050.1115
Oct 22, 20242,071.002,071.002,055.002,055.002,044.1515
Oct 21, 20242,086.002,086.002,081.002,085.002,073.999
Oct 18, 20242,062.002,109.002,062.002,109.002,097.869
Oct 17, 20242,048.002,048.002,048.002,048.002,037.18-
Oct 16, 20242,025.002,064.002,017.002,064.002,053.106
Oct 15, 20242,117.002,117.002,090.002,090.002,078.9612
Oct 14, 20242,111.002,120.002,081.002,120.002,108.8025
Oct 11, 20242,123.002,133.002,123.002,133.002,121.7325
Oct 10, 20242,108.002,122.002,108.002,122.002,110.7950
Oct 9, 20242,154.002,154.002,111.002,113.002,101.8432
Oct 8, 20242,121.002,128.002,108.002,115.002,103.8324
Oct 7, 20242,157.002,170.002,157.002,170.002,158.5410
Oct 4, 20242,131.002,147.002,130.002,147.002,135.6649
Oct 3, 20242,142.002,142.002,114.002,134.002,122.739
Oct 2, 20242,152.002,161.002,152.002,161.002,149.591
Oct 1, 20242,205.002,205.002,205.002,205.002,193.35-
Sep 30, 20242,242.002,242.002,210.002,210.002,198.3319
Sep 27, 20242,216.002,263.002,216.002,231.002,219.228
Sep 26, 20242,049.002,223.002,049.002,223.002,211.2615
Sep 25, 20241,998.501,998.501,998.501,998.501,987.94-
Sep 24, 20241,938.502,017.001,938.502,008.001,997.3915
Sep 23, 20241,932.001,932.001,926.501,926.501,916.323
Sep 20, 20241,995.501,995.501,939.501,939.501,929.2647
Sep 19, 20241,943.002,004.001,943.002,004.001,993.4126
Sep 18, 20241,928.001,928.001,928.001,928.001,917.82-
Sep 17, 20241,907.001,909.501,907.001,909.501,899.419
Sep 16, 20241,920.001,920.001,890.001,890.001,880.0213
Sep 13, 20241,920.001,928.501,914.001,914.001,903.8913
Sep 12, 20241,920.001,938.001,920.001,932.501,922.2921
Sep 11, 20241,893.501,925.501,893.501,925.501,915.3313
Sep 10, 20241,896.501,900.001,896.501,899.501,889.479
Sep 9, 20241,911.001,914.001,904.001,904.001,893.9413
Sep 6, 20241,940.001,945.001,939.001,945.001,934.736
Sep 5, 20242,074.002,074.001,948.001,948.001,937.7122
Sep 4, 20242,134.002,135.002,134.002,135.002,123.7210
Sep 3, 20242,160.002,185.002,159.002,159.002,147.6013
Sep 2, 20242,179.002,179.002,179.002,179.002,167.491
Aug 30, 20242,158.002,189.002,158.002,172.002,160.532
Aug 29, 20242,121.002,121.002,121.002,121.002,109.80-
Aug 28, 20242,134.002,134.002,123.002,123.002,111.795
Aug 27, 20242,193.002,193.002,189.002,189.002,177.441
Aug 26, 20242,192.002,193.002,192.002,193.002,181.425
Aug 23, 20242,189.002,192.002,189.002,192.002,180.422
Aug 22, 20242,187.002,213.002,187.002,194.002,182.418
Aug 21, 20242,171.002,194.002,171.002,194.002,182.4157
Aug 20, 20242,155.002,185.002,155.002,183.002,171.4724
Aug 19, 20242,121.002,145.002,121.002,143.002,131.6815
Aug 16, 20242,122.002,138.002,116.002,138.002,126.7111
Aug 15, 20242,071.002,121.002,071.002,120.002,108.805
Aug 14, 20242,039.002,055.002,039.002,055.002,044.155
Aug 13, 20241,997.002,015.001,994.002,015.002,004.3655
Aug 12, 20242,038.002,038.002,001.002,001.001,990.4334
Aug 9, 20241,999.501,999.501,999.501,999.501,988.94-
Aug 8, 20241,986.001,990.001,986.001,990.001,979.495
Aug 7, 20241,976.502,005.001,976.502,005.001,994.4121
Aug 6, 20241,944.501,973.001,944.501,973.001,962.589
Aug 5, 20241,927.501,943.001,927.501,930.001,919.8124
Aug 2, 20241,990.501,990.501,979.001,979.001,968.558
Aug 1, 20242,024.002,024.001,989.002,001.001,990.432
Jul 31, 20242,043.002,043.002,038.002,038.002,027.2310
Jul 30, 20242,026.002,026.002,014.002,019.002,008.347
Jul 29, 20242,083.002,083.002,020.002,028.002,017.2933
Jul 26, 20242,071.002,103.002,066.002,087.002,075.9833
Jul 25, 20242,010.002,011.002,000.002,011.002,000.3894
Jul 24, 20242,054.002,054.002,020.002,032.002,021.2740
Jul 23, 20242,093.002,096.002,073.002,073.002,062.0511
Jul 22, 20242,059.002,059.002,059.002,059.002,048.12-
Jul 19, 20242,058.002,058.002,048.002,048.002,037.182
Jul 18, 20242,064.002,075.002,064.002,075.002,064.047
Jul 17, 20242,063.002,078.002,050.002,056.002,045.1453
Jul 16, 20242,096.002,107.002,062.002,062.002,051.1159
Jul 15, 20242,167.002,168.002,150.002,155.002,143.62126
Jul 12, 20242,118.002,161.002,118.002,161.002,149.5915
Jul 11, 20242,085.002,110.002,085.002,110.002,098.8510
Jul 10, 20242,060.002,084.002,060.002,084.002,072.995
Jul 9, 20242,085.002,101.002,062.002,062.002,051.1131
Jul 8, 20242,101.002,111.002,092.002,092.002,080.9512
Jul 5, 20242,126.002,126.002,111.002,111.002,099.8532
Jul 4, 20242,115.002,132.002,115.002,132.002,120.745
Jul 3, 20242,113.002,123.002,113.002,123.002,111.7911
Jul 2, 20242,096.002,104.002,096.002,104.002,092.89230
Jul 1, 20242,157.002,189.002,133.002,133.002,121.7335
Jun 28, 20242,182.002,182.002,144.002,144.002,132.688
Jun 27, 20242,195.002,195.002,195.002,195.002,183.41-
Jun 26, 20242,213.002,213.002,213.002,213.002,201.31-
Jun 25, 20242,172.002,172.002,172.002,172.002,160.53-
Jun 24, 20242,161.002,187.002,161.002,164.002,152.5725
Jun 21, 20242,167.002,167.002,167.002,167.002,155.55-
Jun 20, 20242,122.002,185.002,122.002,160.002,148.597
Jun 19, 20242,114.002,124.002,114.002,124.002,112.784
Jun 18, 20242,139.002,139.002,109.002,122.002,110.7924
Jun 17, 20242,109.002,109.002,098.002,102.002,090.907
Jun 14, 20242,164.002,164.002,095.002,118.002,106.8112
Jun 13, 20242,144.002,178.002,144.002,163.002,151.5722
Jun 12, 20242,140.002,140.002,124.002,124.002,112.784
Jun 11, 20242,140.002,144.002,120.002,122.002,110.79107
Jun 10, 20242,175.002,175.002,146.002,146.002,134.661
Jun 7, 20242,206.002,206.002,165.002,202.002,190.3737
Jun 6, 20242,223.002,244.002,213.002,213.002,201.3114
Jun 5, 20242,173.002,189.002,173.002,189.002,177.449
Jun 4, 20242,159.002,162.002,159.002,162.002,150.5830
Jun 3, 20242,200.002,200.002,177.002,177.002,165.505
May 31, 20242,176.002,176.002,165.002,165.002,153.568
May 30, 20242,139.002,159.002,139.002,159.002,147.601
May 29, 20242,171.002,171.002,148.002,157.002,145.6118
May 28, 20242,206.002,206.002,206.002,206.002,194.35-
May 27, 20242,172.002,208.002,172.002,208.002,196.3422
May 24, 20242,169.002,169.002,169.002,169.002,157.54-
May 23, 20242,184.002,191.002,172.002,182.002,170.4718
May 22, 20242,285.002,285.002,185.002,185.002,173.4625
May 21, 20242,291.002,291.002,282.002,282.002,269.955
May 20, 20242,302.002,302.002,297.002,297.002,284.872
May 17, 20242,276.002,276.002,275.002,275.002,262.981
May 16, 20242,285.002,285.002,270.002,270.002,258.018
May 15, 20242,304.002,304.002,269.002,269.002,257.0125
May 14, 20242,274.002,288.002,274.002,288.002,275.915
May 13, 20242,309.002,309.002,272.002,272.002,260.0035

Related Tickers

MOH.HM LVMH Moet Hennessy Louis Vuitton SE
533.70
+0.70%
 
DIO.DE Christian Dior SE
494.00
+0.24%
 
PNDORc.XC
 
COY.F Tapestry, Inc.
73.58
-0.66%
 
KER.VI Kering SA
191.30
+1.97%
 
CHDRY Christian Dior SE
127.08
-0.56%
 
UHR.SG The Swatch Group AG
157.10
+4.59%
 
CDI.VI Christian Dior SE
492.80
-0.24%
 
SFER.VI Salvatore Ferragamo S.p.A.
6.15
+1.65%
 
LANV Lanvin Group Holdings Limited
2.4400
-1.21%