Frankfurt - Delayed Quote EUR

Federated Hermes, Inc. (3KC.F)

32.80

+0.40

+(1.23%)

At close: April 8 at 8:21:03 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 8, 2025	32.80	32.80	32.80	32.80	32.80	-
Apr 7, 2025	32.40	32.40	32.40	32.40	32.40	-
Apr 4, 2025	35.40	35.40	35.40	35.40	35.40	-
Apr 3, 2025	36.80	36.80	36.80	36.80	36.80	-
Apr 2, 2025	37.60	37.60	37.60	37.60	37.60	-
Apr 1, 2025	37.40	37.40	37.40	37.40	37.40	-
Mar 31, 2025	37.20	37.20	37.20	37.20	37.20	-
Mar 28, 2025	38.00	38.00	38.00	38.00	38.00	-
Mar 27, 2025	38.40	38.40	38.40	38.40	38.40	-
Mar 26, 2025	38.00	38.00	38.00	38.00	38.00	-
Mar 25, 2025	37.20	37.20	37.20	37.20	37.20	-
Mar 24, 2025	36.60	36.60	36.60	36.60	36.60	-
Mar 21, 2025	36.60	36.60	36.60	36.60	36.60	-
Mar 20, 2025	36.60	36.60	36.60	36.60	36.60	-
Mar 19, 2025	35.80	35.80	35.80	35.80	35.80	-
Mar 18, 2025	36.00	36.00	36.00	36.00	36.00	-
Mar 17, 2025	35.40	35.40	35.40	35.40	35.40	-
Mar 14, 2025	34.80	34.80	34.80	34.80	34.80	-
Mar 13, 2025	34.40	34.40	34.40	34.40	34.40	-
Mar 12, 2025	35.60	35.60	35.60	35.60	35.60	-
Mar 11, 2025	35.40	35.80	35.40	35.80	35.80	450
Mar 10, 2025	35.60	35.60	35.60	35.60	35.60	-
Mar 7, 2025	35.80	35.80	35.80	35.80	35.80	-
Mar 6, 2025	35.80	35.80	35.80	35.80	35.80	-
Mar 5, 2025	35.40	35.40	35.40	35.40	35.40	-
Mar 4, 2025	36.60	36.60	36.60	36.60	36.60	-
Mar 3, 2025	37.00	37.00	37.00	37.00	37.00	-
Feb 28, 2025	36.60	36.60	36.60	36.60	36.60	-
Feb 27, 2025	36.40	36.40	36.40	36.40	36.40	-
Feb 26, 2025	36.40	36.40	36.40	36.40	36.40	-
Feb 25, 2025	36.20	36.20	36.20	36.20	36.20	-
Feb 24, 2025	35.80	35.80	35.80	35.80	35.80	100
Feb 21, 2025	36.20	36.20	36.20	36.20	36.20	-
Feb 20, 2025	36.60	36.60	36.60	36.60	36.60	-
Feb 19, 2025	36.60	36.60	36.60	36.60	36.60	-
Feb 18, 2025	36.80	36.80	36.80	36.80	36.80	-
Feb 17, 2025	36.60	36.60	36.60	36.60	36.60	-
Feb 14, 2025	36.40	36.40	36.40	36.40	36.40	-
Feb 13, 2025	36.20	36.20	36.20	36.20	36.20	-
Feb 12, 2025	36.80	36.80	36.80	36.80	36.80	-
Feb 11, 2025	36.80	36.80	36.80	36.80	36.80	-
Feb 10, 2025	37.20	37.20	37.20	37.20	37.20	-
Feb 7, 2025	0.28 Dividend
Feb 7, 2025	37.40	37.40	37.40	37.40	37.40	-
Feb 6, 2025	37.60	37.60	37.60	37.60	37.29	-
Feb 5, 2025	37.80	37.80	37.80	37.80	37.49	-
Feb 4, 2025	37.80	38.00	37.80	38.00	37.69	1
Feb 3, 2025	38.80	38.80	38.80	38.80	38.48	1
Jan 31, 2025	38.00	38.00	38.00	38.00	37.69	-
Jan 30, 2025	37.60	37.60	37.60	37.60	37.29	-
Jan 29, 2025	37.40	38.20	37.40	38.20	37.89	38
Jan 28, 2025	36.80	36.80	36.80	36.80	36.50	-
Jan 27, 2025	36.20	36.20	36.20	36.20	35.90	-
Jan 24, 2025	35.80	35.80	35.80	35.80	35.50	-
Jan 23, 2025	36.20	36.20	36.20	36.20	35.90	-
Jan 22, 2025	36.60	36.60	36.60	36.60	36.30	-
Jan 21, 2025	36.60	36.60	36.60	36.60	36.30	-
Jan 20, 2025	36.80	36.80	36.80	36.80	36.50	-
Jan 17, 2025	37.00	37.00	37.00	37.00	36.69	-
Jan 16, 2025	37.20	37.20	37.20	37.20	36.89	-
Jan 15, 2025	36.80	36.80	36.80	36.80	36.50	-
Jan 14, 2025	36.80	36.80	36.80	36.80	36.50	-
Jan 13, 2025	37.20	37.20	37.20	37.20	36.89	-
Jan 10, 2025	37.80	37.80	37.80	37.80	37.49	-
Jan 9, 2025	37.80	37.80	37.80	37.80	37.49	-
Jan 8, 2025	37.60	37.60	37.60	37.60	37.29	-
Jan 7, 2025	38.60	38.60	38.60	38.60	38.28	-
Jan 6, 2025	39.60	39.60	39.60	39.60	39.27	-
Jan 3, 2025	39.40	39.40	39.40	39.40	39.08	-
Jan 2, 2025	39.40	39.40	39.40	39.40	39.08	-
Dec 30, 2024	39.40	39.40	39.40	39.40	39.08	-
Dec 27, 2024	39.40	39.40	39.40	39.40	39.08	-
Dec 23, 2024	39.00	39.00	39.00	39.00	38.68	-
Dec 20, 2024	39.00	39.00	39.00	39.00	38.68	-
Dec 19, 2024	39.00	39.00	39.00	39.00	38.68	-
Dec 18, 2024	39.60	39.60	39.60	39.60	39.27	-
Dec 17, 2024	40.20	40.20	40.20	40.20	39.87	-
Dec 16, 2024	40.20	40.80	40.20	40.80	40.46	130
Dec 13, 2024	40.40	40.40	40.40	40.40	40.07	-
Dec 12, 2024	40.20	40.20	40.20	40.20	39.87	-
Dec 11, 2024	39.60	39.60	39.60	39.60	39.27	-
Dec 10, 2024	39.40	39.40	39.40	39.40	39.08	-
Dec 9, 2024	40.00	40.00	40.00	40.00	39.67	-
Dec 6, 2024	40.40	40.40	40.40	40.40	40.07	-
Dec 5, 2024	40.00	40.00	40.00	40.00	39.67	-
Dec 4, 2024	39.80	39.80	39.80	39.80	39.47	-
Dec 3, 2024	40.20	40.20	40.20	40.20	39.87	-
Dec 2, 2024	40.00	40.00	40.00	40.00	39.67	-
Nov 29, 2024	40.00	40.00	40.00	40.00	39.67	-
Nov 28, 2024	40.20	40.20	40.20	40.20	39.87	-
Nov 27, 2024	40.20	40.20	40.20	40.20	39.87	-
Nov 26, 2024	40.00	40.00	40.00	40.00	39.67	-
Nov 25, 2024	40.00	40.60	40.00	40.60	40.27	37
Nov 22, 2024	39.20	39.20	39.20	39.20	38.88	-
Nov 21, 2024	38.60	38.60	38.60	38.60	38.28	-
Nov 20, 2024	38.40	38.40	38.40	38.40	38.08	-
Nov 19, 2024	39.20	40.20	39.20	40.20	39.87	4
Nov 18, 2024	40.60	40.60	40.60	40.60	40.27	50
Nov 15, 2024	39.20	39.20	39.20	39.20	38.88	-
Nov 14, 2024	39.60	39.60	39.40	39.40	39.08	70
Nov 13, 2024	39.40	39.40	39.40	39.40	39.08	-
Nov 12, 2024	39.40	39.40	39.40	39.40	39.08	-
Nov 11, 2024	38.20	38.80	38.20	38.80	38.48	156
Nov 8, 2024	0.28 Dividend
Nov 8, 2024	38.00	38.00	38.00	38.00	37.69	-
Nov 7, 2024	38.80	38.80	38.80	38.80	38.17	-
Nov 6, 2024	37.80	37.80	37.80	37.80	37.19	-
Nov 5, 2024	36.60	36.60	36.60	36.60	36.01	-
Nov 4, 2024	37.00	37.40	37.00	37.40	36.80	200
Nov 1, 2024	36.60	36.60	36.60	36.60	36.01	-
Oct 31, 2024	37.00	37.00	37.00	37.00	36.40	-
Oct 30, 2024	36.40	37.00	36.40	37.00	36.40	48
Oct 29, 2024	36.60	36.60	36.60	36.60	36.01	-
Oct 28, 2024	35.60	35.80	35.60	35.80	35.22	400
Oct 25, 2024	36.00	36.00	36.00	36.00	35.42	-
Oct 24, 2024	35.00	35.00	35.00	35.00	34.43	-
Oct 23, 2024	35.20	35.20	35.20	35.20	34.63	-
Oct 22, 2024	35.60	35.60	35.60	35.60	35.02	-
Oct 21, 2024	35.40	35.40	35.40	35.40	34.83	-
Oct 18, 2024	35.20	35.20	35.20	35.20	34.63	-
Oct 17, 2024	34.80	34.80	34.80	34.80	34.24	-
Oct 16, 2024	34.00	34.00	34.00	34.00	33.45	-
Oct 15, 2024	33.80	33.80	33.80	33.80	33.25	-
Oct 14, 2024	33.40	33.40	33.40	33.40	32.86	-
Oct 11, 2024	32.80	32.80	32.80	32.80	32.27	-
Oct 10, 2024	32.80	32.80	32.80	32.80	32.27	-
Oct 9, 2024	32.60	32.60	32.60	32.60	32.07	-
Oct 8, 2024	33.00	33.00	33.00	33.00	32.47	-
Oct 7, 2024	33.40	33.40	33.40	33.40	32.86	-
Oct 4, 2024	32.60	32.60	32.60	32.60	32.07	-
Oct 3, 2024	32.80	32.80	32.80	32.80	32.27	-
Oct 2, 2024	32.60	32.60	32.60	32.60	32.07	-
Oct 1, 2024	32.80	32.80	32.80	32.80	32.27	-
Sep 30, 2024	33.00	33.00	33.00	33.00	32.47	-
Sep 27, 2024	33.00	33.00	33.00	33.00	32.47	-
Sep 26, 2024	33.00	33.40	33.00	33.40	32.86	35
Sep 25, 2024	33.20	33.20	33.20	33.20	32.66	-
Sep 24, 2024	32.80	32.80	32.80	32.80	32.27	-
Sep 23, 2024	32.00	32.00	32.00	32.00	31.48	-
Sep 20, 2024	32.40	32.40	32.20	32.20	31.68	450
Sep 19, 2024	32.00	32.00	32.00	32.00	31.48	-
Sep 18, 2024	31.80	32.20	31.80	32.20	31.68	35
Sep 17, 2024	31.40	31.40	31.40	31.40	30.89	-
Sep 16, 2024	31.20	31.20	31.20	31.20	30.70	-
Sep 13, 2024	30.80	30.80	30.80	30.80	30.30	-
Sep 12, 2024	30.80	30.80	30.80	30.80	30.30	-
Sep 11, 2024	30.80	30.80	30.80	30.80	30.30	-
Sep 10, 2024	30.20	30.20	30.20	30.20	29.71	-
Sep 9, 2024	30.20	30.20	30.20	30.20	29.71	-
Sep 6, 2024	30.80	31.00	30.80	31.00	30.50	11
Sep 5, 2024	31.20	31.20	31.20	31.20	30.70	-
Sep 4, 2024	31.20	31.20	31.20	31.20	30.70	-
Sep 3, 2024	30.80	30.80	30.80	30.80	30.30	-
Sep 2, 2024	30.80	30.80	30.80	30.80	30.30	-
Aug 30, 2024	30.40	30.40	30.40	30.40	29.91	-
Aug 29, 2024	30.20	30.20	30.20	30.20	29.71	-
Aug 28, 2024	30.20	30.20	30.20	30.20	29.71	-
Aug 27, 2024	30.20	30.20	30.20	30.20	29.71	-
Aug 26, 2024	30.40	30.40	30.40	30.40	29.91	-
Aug 23, 2024	30.40	30.80	30.40	30.60	30.11	70
Aug 22, 2024	30.00	30.00	30.00	30.00	29.51	-
Aug 21, 2024	30.20	30.20	30.20	30.20	29.71	-
Aug 20, 2024	30.20	30.40	30.20	30.40	29.91	400
Aug 19, 2024	30.20	30.20	30.20	30.20	29.71	-
Aug 16, 2024	30.00	30.00	30.00	30.00	29.51	-
Aug 15, 2024	29.80	29.80	29.80	29.80	29.32	-
Aug 14, 2024	29.40	29.40	29.40	29.40	28.92	-
Aug 13, 2024	29.60	29.60	29.60	29.60	29.12	-
Aug 12, 2024	30.20	30.20	30.00	30.00	29.51	100
Aug 9, 2024	29.80	29.80	29.80	29.80	29.32	-
Aug 8, 2024	0.28 Dividend
Aug 8, 2024	29.20	29.20	29.20	29.20	28.73	-
Aug 7, 2024	29.40	29.40	29.40	29.40	28.62	-
Aug 6, 2024	29.40	29.40	29.40	29.40	28.62	-
Aug 5, 2024	30.60	30.60	30.60	30.60	29.79	-
Aug 2, 2024	31.00	31.00	31.00	31.00	30.18	-
Aug 1, 2024	31.60	31.60	31.60	31.60	30.76	-
Jul 31, 2024	32.00	32.00	32.00	32.00	31.15	-
Jul 30, 2024	31.60	31.60	31.60	31.60	30.76	-
Jul 29, 2024	32.20	32.20	32.20	32.20	31.35	-
Jul 26, 2024	32.40	32.40	32.40	32.40	31.54	-
Jul 25, 2024	31.80	31.80	31.80	31.80	30.96	-
Jul 24, 2024	31.80	31.80	31.80	31.80	30.96	-
Jul 23, 2024	32.00	32.00	32.00	32.00	31.15	-
Jul 22, 2024	32.00	32.00	32.00	32.00	31.15	8
Jul 19, 2024	31.60	31.60	31.60	31.60	30.76	-
Jul 18, 2024	31.80	32.20	31.80	32.20	31.35	50
Jul 17, 2024	31.60	31.60	31.60	31.60	30.76	-
Jul 16, 2024	31.00	31.00	31.00	31.00	30.18	-
Jul 15, 2024	31.00	31.00	31.00	31.00	30.18	-
Jul 12, 2024	30.80	30.80	30.80	30.80	29.98	-
Jul 11, 2024	30.00	31.20	30.00	31.20	30.37	11
Jul 10, 2024	29.60	29.60	29.60	29.60	28.81	-
Jul 9, 2024	29.60	29.60	29.60	29.60	28.81	-
Jul 8, 2024	29.80	29.80	29.80	29.80	29.01	-
Jul 5, 2024	30.20	30.20	30.20	30.20	29.40	-
Jul 4, 2024	30.40	30.40	30.40	30.40	29.59	-
Jul 3, 2024	30.60	30.60	30.60	30.60	29.79	-
Jul 2, 2024	30.40	30.40	30.40	30.40	29.59	-
Jul 1, 2024	30.40	30.40	30.40	30.40	29.59	-
Jun 28, 2024	30.40	30.40	30.40	30.40	29.59	-
Jun 27, 2024	30.40	30.40	30.40	30.40	29.59	-
Jun 26, 2024	30.20	30.20	30.20	30.20	29.40	-
Jun 25, 2024	29.80	29.80	29.80	29.80	29.01	-
Jun 24, 2024	30.00	30.00	30.00	30.00	29.20	-
Jun 21, 2024	29.60	29.60	29.60	29.60	28.81	-
Jun 20, 2024	29.40	29.40	29.40	29.40	28.62	-
Jun 19, 2024	29.40	29.40	29.40	29.40	28.62	-
Jun 18, 2024	29.40	29.40	29.40	29.40	28.62	-
Jun 17, 2024	29.40	29.80	29.40	29.80	29.01	200
Jun 14, 2024	29.60	29.60	29.60	29.60	28.81	-
Jun 13, 2024	29.80	29.80	29.80	29.80	29.01	-
Jun 12, 2024	30.00	30.00	30.00	30.00	29.20	-
Jun 11, 2024	30.00	30.00	30.00	30.00	29.20	-
Jun 10, 2024	30.20	30.20	30.20	30.20	29.40	-
Jun 7, 2024	30.00	30.00	30.00	30.00	29.20	-
Jun 6, 2024	29.80	29.80	29.80	29.80	29.01	-
Jun 5, 2024	30.00	30.00	30.00	30.00	29.20	-
Jun 4, 2024	30.00	30.00	30.00	30.00	29.20	-
Jun 3, 2024	30.40	30.40	30.40	30.40	29.59	-
May 31, 2024	30.00	30.20	30.00	30.20	29.40	70
May 30, 2024	29.60	29.60	29.60	29.60	28.81	-
May 29, 2024	30.20	30.20	30.20	30.20	29.40	-
May 28, 2024	29.80	29.80	29.80	29.80	29.01	-
May 27, 2024	29.80	29.80	29.80	29.80	29.01	-
May 24, 2024	30.00	30.00	30.00	30.00	29.20	-
May 23, 2024	29.80	29.80	29.80	29.80	29.01	-
May 22, 2024	30.00	30.00	30.00	30.00	29.20	-
May 21, 2024	29.80	29.80	29.80	29.80	29.01	-
May 20, 2024	30.00	30.00	30.00	30.00	29.20	-
May 17, 2024	30.20	30.20	30.20	30.20	29.40	-
May 16, 2024	30.00	30.00	30.00	30.00	29.20	-
May 15, 2024	30.00	30.60	30.00	30.60	29.79	150
May 14, 2024	30.20	30.20	30.20	30.20	29.40	-
May 13, 2024	30.40	30.40	30.40	30.40	29.59	-
May 10, 2024	30.60	30.60	30.60	30.60	29.79	500
May 9, 2024	30.00	30.00	30.00	30.00	29.20	-
May 8, 2024	29.60	29.60	29.60	29.60	28.81	-
May 7, 2024	0.90 Dividend
May 7, 2024	30.80	30.80	30.80	30.80	29.98	-
May 6, 2024	30.40	30.40	30.40	30.40	28.62	-
May 3, 2024	30.60	31.00	30.60	31.00	29.18	13
May 2, 2024	30.40	30.40	30.40	30.40	28.62	-
Apr 30, 2024	30.40	30.60	30.40	30.60	28.81	100
Apr 29, 2024	30.40	30.40	30.40	30.40	28.62	-
Apr 26, 2024	31.80	31.80	31.80	31.80	29.94	-
Apr 25, 2024	32.20	32.20	32.20	32.20	30.31	-
Apr 24, 2024	32.60	32.60	32.60	32.60	30.69	-
Apr 23, 2024	33.00	33.00	33.00	33.00	31.07	-
Apr 22, 2024	33.00	33.00	33.00	33.00	31.07	-
Apr 19, 2024	32.80	32.80	32.80	32.80	30.88	3
Apr 18, 2024	32.80	32.80	32.80	32.80	30.88	-
Apr 17, 2024	33.00	33.00	33.00	33.00	31.07	-
Apr 16, 2024	32.80	32.80	32.80	32.80	30.88	-
Apr 15, 2024	33.40	33.40	33.40	33.40	31.44	-
Apr 12, 2024	34.00	34.00	34.00	34.00	32.01	-
Apr 11, 2024	33.60	33.60	33.60	33.60	31.63	-
Apr 10, 2024	33.80	33.80	33.80	33.80	31.82	-
Apr 9, 2024	33.60	33.60	33.60	33.60	31.63	-
Apr 8, 2024	33.40	33.40	33.40	33.40	31.44	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Federated Hermes, Inc. (3KC.F)