Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Hermes International SA (HMI.BE)

Compare
2,295.00
-58.00
(-2.46%)
As of 2:15:08 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252,325.002,339.002,280.002,295.002,295.00-
Apr 16, 20252,351.002,361.002,308.002,353.002,353.00-
Apr 15, 20252,309.002,369.002,293.002,364.002,364.00-
Apr 14, 20252,353.002,353.002,264.002,264.002,264.00-
Apr 11, 20252,321.002,321.002,261.002,309.002,309.00-
Apr 10, 20252,372.002,372.002,277.002,286.002,286.00-
Apr 9, 20252,207.002,333.002,201.002,333.002,333.00-
Apr 8, 20252,236.002,253.002,160.002,210.002,210.00-
Apr 7, 20252,101.002,194.002,101.002,168.002,168.001
Apr 4, 20252,321.002,336.002,240.002,240.002,240.0033
Apr 3, 20252,354.002,358.002,324.002,342.002,342.00-
Apr 2, 20252,416.002,436.002,416.002,424.002,424.00-
Apr 1, 20252,418.002,429.002,408.002,419.002,419.00-
Mar 31, 20252,407.002,421.002,395.002,414.002,414.00-
Mar 28, 20252,464.002,469.002,420.002,430.002,430.00-
Mar 27, 20252,448.002,474.002,446.002,474.002,474.00-
Mar 26, 20252,520.002,520.002,457.002,460.002,460.00-
Mar 25, 20252,505.002,511.002,479.002,507.002,507.00-
Mar 24, 20252,529.002,529.002,474.002,498.002,498.00-
Mar 21, 20252,503.002,517.002,478.002,512.002,512.00-
Mar 20, 20252,489.002,516.002,481.002,507.002,507.00-
Mar 19, 20252,424.002,497.002,424.002,493.002,493.00-
Mar 18, 20252,501.002,501.002,440.002,448.002,448.00-
Mar 17, 20252,511.002,511.002,468.002,507.002,507.00-
Mar 14, 20252,475.002,533.002,475.002,515.002,515.00-
Mar 13, 20252,492.002,513.002,465.002,471.002,471.00-
Mar 12, 20252,495.002,540.002,480.002,503.002,503.00-
Mar 11, 20252,495.002,512.002,458.002,484.002,484.00-
Mar 10, 20252,501.002,513.002,471.002,471.002,471.00-
Mar 7, 20252,565.002,565.002,503.002,508.002,508.00-
Mar 6, 20252,719.002,719.002,563.002,568.002,568.00-
Mar 5, 20252,710.002,724.002,669.002,695.002,695.00-
Mar 4, 20252,690.002,705.002,676.002,705.002,705.00-
Mar 3, 20252,735.002,747.002,723.002,730.002,730.00-
Feb 28, 20252,669.002,739.002,669.002,718.002,718.00-
Feb 27, 20252,699.002,713.002,678.002,713.002,713.00-
Feb 26, 20252,730.002,738.002,692.002,692.002,692.00-
Feb 25, 20252,667.002,726.002,667.002,726.002,726.00-
Feb 24, 20252,761.002,761.002,683.002,685.002,685.00-
Feb 21, 20252,743.002,756.002,732.002,732.002,732.00-
Feb 20, 20252,733.002,735.002,715.002,732.002,732.00-
Feb 19, 20252,799.002,799.002,719.002,723.002,723.00-
Feb 18, 20252,822.002,830.002,783.002,818.002,818.00-
Feb 17, 2025 3.50 Dividend
Feb 17, 20252,866.002,866.002,806.002,826.002,826.00-
Feb 14, 20252,935.002,935.002,823.002,854.002,850.50-
Feb 13, 20252,762.002,825.002,762.002,825.002,821.54-
Feb 12, 20252,753.002,766.002,721.002,759.002,755.62-
Feb 11, 20252,749.002,771.002,740.002,750.002,746.63-
Feb 10, 20252,712.002,755.002,711.002,755.002,751.62-
Feb 7, 20252,794.002,794.002,696.002,703.002,699.69-
Feb 6, 20252,725.002,757.002,725.002,756.002,752.62-
Feb 5, 20252,689.002,726.002,689.002,721.002,717.66-
Feb 4, 20252,718.002,723.002,705.002,715.002,711.67-
Feb 3, 20252,671.002,723.002,671.002,723.002,719.66-
Jan 31, 20252,707.002,737.002,706.002,718.002,714.67-
Jan 30, 20252,685.002,710.002,679.002,710.002,706.68-
Jan 29, 20252,641.002,682.002,641.002,682.002,678.71-
Jan 28, 20252,666.002,681.002,617.002,672.002,668.72-
Jan 27, 20252,627.002,670.002,620.002,670.002,666.73-
Jan 24, 20252,665.002,701.002,653.002,663.002,659.73-
Jan 23, 20252,617.002,664.002,604.002,664.002,660.73-
Jan 22, 20252,570.002,619.002,563.002,613.002,609.80-
Jan 21, 20252,484.002,567.002,484.002,563.002,559.86-
Jan 20, 20252,506.002,506.002,482.002,483.002,479.95-
Jan 17, 20252,478.002,505.002,471.002,492.002,488.943
Jan 16, 20252,405.002,502.002,405.002,499.002,495.944
Jan 15, 20252,344.002,386.002,330.002,386.002,383.07-
Jan 14, 20252,367.002,380.002,346.002,346.002,343.12-
Jan 13, 20252,366.002,366.002,333.002,358.002,355.11-
Jan 10, 20252,374.002,394.002,359.002,368.002,365.10-
Jan 9, 20252,374.002,383.002,351.002,378.002,375.08-
Jan 8, 20252,358.002,376.002,332.002,366.002,363.10-
Jan 7, 20252,321.002,379.002,321.002,360.002,357.11-
Jan 6, 20252,269.002,344.002,269.002,337.002,334.13-
Jan 3, 20252,296.002,296.002,226.002,247.002,244.24-
Jan 2, 20252,317.002,317.002,252.002,288.002,285.19-
Dec 30, 20242,304.002,315.002,304.002,315.002,312.16-
Dec 27, 20242,304.002,321.002,304.002,310.002,307.17-
Dec 23, 20242,302.002,314.002,296.002,314.002,311.16-
Dec 20, 20242,272.002,310.002,270.002,306.002,303.17-
Dec 19, 20242,242.002,300.002,242.002,299.002,296.18-
Dec 18, 20242,292.002,315.002,292.002,311.002,308.17-
Dec 17, 20242,269.002,309.002,258.002,291.002,288.19-
Dec 16, 20242,266.002,279.002,261.002,275.002,272.2115
Dec 13, 20242,280.002,304.002,266.002,269.002,266.22-
Dec 12, 20242,275.002,295.002,268.002,277.002,274.21-
Dec 11, 20242,254.002,272.002,230.002,259.002,256.23-
Dec 10, 20242,264.002,271.002,230.002,260.002,257.23-
Dec 9, 20242,277.002,303.002,274.002,294.002,291.196
Dec 6, 20242,168.002,266.002,168.002,254.002,251.24-
Dec 5, 20242,192.002,218.002,177.002,177.002,174.33-
Dec 4, 20242,173.002,205.002,173.002,180.002,177.33-
Dec 3, 20242,148.002,206.002,148.002,185.002,182.32-
Dec 2, 20242,056.002,156.002,056.002,152.002,149.36-
Nov 29, 20242,038.002,067.002,033.002,064.002,061.47-
Nov 28, 20242,050.002,059.002,036.002,039.002,036.50-
Nov 27, 20242,055.002,057.002,029.002,033.002,030.51-
Nov 26, 20242,069.002,087.002,043.002,047.002,044.49-
Nov 25, 20242,032.002,078.002,032.002,063.002,060.47-
Nov 22, 20241,986.002,020.001,986.002,020.002,017.5217
Nov 21, 20241,985.501,989.001,964.001,989.001,986.56-
Nov 20, 20242,002.002,013.001,981.501,981.501,979.07-
Nov 19, 20242,020.002,020.001,976.001,997.501,995.05-
Nov 18, 20242,040.002,040.002,010.002,014.002,011.53-
Nov 15, 20242,031.002,049.002,028.002,028.002,025.51-
Nov 14, 20241,993.502,047.001,992.002,042.002,039.50-
Nov 13, 20241,981.502,009.001,977.502,007.002,004.54-
Nov 12, 20242,043.002,043.001,961.001,980.001,977.575
Nov 11, 20242,083.002,091.002,055.002,063.002,060.47-
Nov 8, 20242,147.002,147.002,060.002,065.002,062.47-
Nov 7, 20242,094.002,163.002,081.002,155.002,152.36-
Nov 6, 20242,097.002,140.002,086.002,096.002,093.43-
Nov 5, 20242,071.002,084.002,060.002,081.002,078.45-
Nov 4, 20242,088.002,107.002,066.002,066.002,063.47-
Nov 1, 20242,069.002,089.002,069.002,073.002,070.46-
Oct 31, 20242,089.002,099.002,060.002,069.002,066.46-
Oct 30, 20242,126.002,126.002,082.002,106.002,103.42-
Oct 29, 20242,126.002,156.002,126.002,129.002,126.39-
Oct 28, 20242,118.002,155.002,117.002,125.002,122.39-
Oct 25, 20242,078.002,106.002,078.002,099.002,096.43-
Oct 24, 20242,071.002,117.002,071.002,081.002,078.45-
Oct 23, 20242,058.002,073.002,039.002,058.002,055.48-
Oct 22, 20242,071.002,079.002,052.002,060.002,057.47-
Oct 21, 20242,091.002,101.002,065.002,076.002,073.45-
Oct 18, 20242,067.002,110.002,067.002,087.002,084.44-
Oct 17, 20242,052.002,088.002,052.002,065.002,062.47-
Oct 16, 20242,030.002,060.002,021.002,057.002,054.48-
Oct 15, 20242,121.002,121.002,052.002,059.002,056.47-
Oct 14, 20242,111.002,134.002,082.002,125.002,122.39-
Oct 11, 20242,122.002,134.002,094.002,133.002,130.38-
Oct 10, 20242,115.002,122.002,102.002,122.002,119.40-
Oct 9, 20242,162.002,162.002,115.002,117.002,114.40-
Oct 8, 20242,128.002,160.002,095.002,160.002,157.35-
Oct 7, 20242,159.002,168.002,135.002,162.002,159.35-
Oct 4, 20242,135.002,150.002,127.002,147.002,144.37-
Oct 3, 20242,147.002,147.002,105.002,140.002,137.38-
Oct 2, 20242,157.002,185.002,149.002,158.002,155.35-
Oct 1, 20242,206.002,206.002,137.002,155.002,152.36-
Sep 30, 20242,234.002,243.002,205.002,214.002,211.28-
Sep 27, 20242,224.002,266.002,210.002,224.002,221.27-
Sep 26, 20242,054.002,227.002,054.002,214.002,211.28-
Sep 25, 20242,002.002,044.002,002.002,030.002,027.51-
Sep 24, 20241,960.002,022.001,960.002,016.002,013.53-
Sep 23, 20241,931.001,933.501,901.001,933.501,931.13-
Sep 20, 20241,986.001,986.001,925.001,930.001,927.63-
Sep 19, 20241,936.001,998.001,936.001,996.501,994.05-
Sep 18, 20241,934.501,934.501,909.001,922.501,920.14-
Sep 17, 20241,914.501,928.001,911.501,926.001,923.64-
Sep 16, 20241,912.001,915.501,891.001,899.501,897.17-
Sep 13, 20241,929.001,929.001,908.501,914.501,912.15-
Sep 12, 20241,924.001,937.001,914.001,924.501,922.14-
Sep 11, 20241,898.501,923.001,898.501,922.001,919.64-
Sep 10, 20241,910.001,917.001,895.001,902.001,899.67-
Sep 9, 20241,917.001,919.001,899.501,912.501,910.15-
Sep 6, 20241,945.001,948.001,910.001,912.501,910.15-
Sep 5, 20242,079.002,079.001,943.501,943.501,941.12-
Sep 4, 20242,137.002,137.002,077.002,080.002,077.45-
Sep 3, 20242,164.002,186.002,149.002,149.002,146.36-
Sep 2, 20242,180.002,180.002,135.002,166.002,163.34-
Aug 30, 20242,163.002,198.002,163.002,174.002,171.33-
Aug 29, 20242,129.002,161.002,129.002,153.002,150.36-
Aug 28, 20242,139.002,144.002,120.002,131.002,128.39-
Aug 27, 20242,198.002,198.002,133.002,136.002,133.384
Aug 26, 20242,199.002,205.002,188.002,191.002,188.31-
Aug 23, 20242,193.002,196.002,176.002,196.002,193.31-
Aug 22, 20242,195.002,214.002,185.002,185.002,182.32-
Aug 21, 20242,176.002,196.002,176.002,196.002,193.31-
Aug 20, 20242,160.002,191.002,160.002,172.002,169.34-
Aug 19, 20242,125.002,158.002,117.002,158.002,155.353
Aug 16, 20242,127.002,134.002,118.002,130.002,127.39-
Aug 15, 20242,073.002,130.002,070.002,130.002,127.39-
Aug 14, 20242,043.002,080.002,043.002,076.002,073.457
Aug 13, 20241,999.502,032.001,992.002,032.002,029.51-
Aug 12, 20242,024.002,024.001,998.001,998.001,995.55-
Aug 9, 20242,000.002,027.002,000.002,025.002,022.52-
Aug 8, 20241,992.502,013.001,962.002,004.002,001.54-
Aug 7, 20241,978.502,009.001,962.501,985.001,982.57-
Aug 6, 20241,959.501,978.001,943.501,971.501,969.08-
Aug 5, 20241,935.501,961.001,915.501,938.001,935.62-
Aug 2, 20241,990.001,995.501,960.501,974.501,972.08-
Aug 1, 20242,026.002,026.001,984.502,005.002,002.54-
Jul 31, 20242,046.002,046.002,019.002,028.002,025.51-
Jul 30, 20242,036.002,036.002,011.002,027.002,024.51-
Jul 29, 20242,079.002,079.002,015.002,036.002,033.50-
Jul 26, 20242,081.002,103.002,052.002,088.002,085.44-
Jul 25, 20242,004.002,126.001,998.002,069.002,066.462
Jul 24, 20242,062.002,062.002,015.002,026.002,023.52-
Jul 23, 20242,095.002,098.002,057.002,067.002,064.47-
Jul 22, 20242,068.002,100.002,065.002,100.002,097.42-
Jul 19, 20242,057.002,075.002,040.002,055.002,052.48-
Jul 18, 20242,068.002,087.002,058.002,072.002,069.46-
Jul 17, 20242,067.002,086.002,051.002,061.002,058.47-
Jul 16, 20242,113.002,113.002,067.002,090.002,087.442
Jul 15, 20242,171.002,171.002,106.002,106.002,103.42-
Jul 12, 20242,124.002,178.002,124.002,171.002,168.34-
Jul 11, 20242,091.002,125.002,091.002,121.002,118.40-
Jul 10, 20242,064.002,089.002,055.002,087.002,084.44-
Jul 9, 20242,091.002,098.002,059.002,064.002,061.47-
Jul 8, 20242,115.002,132.002,072.002,084.002,081.44-
Jul 5, 20242,130.002,135.002,107.002,117.002,114.40-
Jul 4, 20242,123.002,134.002,111.002,129.002,126.39-
Jul 3, 20242,120.002,145.002,111.002,120.002,117.40-
Jul 2, 20242,100.002,114.002,086.002,111.002,108.41-
Jul 1, 20242,183.002,185.002,104.002,112.002,109.41-
Jun 28, 20242,191.002,191.002,140.002,154.002,151.36-
Jun 27, 20242,200.002,207.002,173.002,184.002,181.32-
Jun 26, 20242,223.002,223.002,179.002,195.002,192.31-
Jun 25, 20242,177.002,224.002,174.002,224.002,221.27-
Jun 24, 20242,163.002,191.002,162.002,178.002,175.33-
Jun 21, 20242,175.002,184.002,154.002,166.002,163.34-
Jun 20, 20242,126.002,179.002,126.002,177.002,174.33-
Jun 19, 20242,117.002,126.002,105.002,118.002,115.40-
Jun 18, 20242,146.002,146.002,110.002,116.002,113.41-
Jun 17, 20242,112.002,137.002,096.002,137.002,134.38-
Jun 14, 20242,172.002,172.002,089.002,103.002,100.42-
Jun 13, 20242,145.002,175.002,145.002,171.002,168.34-
Jun 12, 20242,145.002,160.002,114.002,145.002,142.376
Jun 11, 20242,148.002,148.002,121.002,135.002,132.38-
Jun 10, 20242,174.002,174.002,124.002,145.002,142.37-
Jun 7, 20242,206.002,212.002,161.002,198.002,195.30-
Jun 6, 20242,217.002,246.002,204.002,209.002,206.29-
Jun 5, 20242,181.002,227.002,172.002,227.002,224.27-
Jun 4, 20242,166.002,176.002,156.002,174.002,171.33-
Jun 3, 20242,192.002,192.002,162.002,167.002,164.34-
May 31, 20242,172.002,185.002,160.002,180.002,177.33-
May 30, 20242,145.002,171.002,145.002,165.002,162.34-
May 29, 20242,177.002,177.002,145.002,152.002,149.36-
May 28, 20242,233.002,233.002,176.002,181.002,178.33-
May 27, 20242,183.002,202.002,181.002,196.002,193.311
May 24, 20242,174.002,189.002,168.002,180.002,177.33-
May 23, 20242,187.002,194.002,168.002,174.002,171.332
May 22, 20242,290.002,290.002,179.002,179.002,176.3347
May 21, 20242,295.002,311.002,281.002,286.002,283.20-
May 20, 20242,303.002,315.002,287.002,296.002,293.18-
May 17, 20242,278.002,302.002,270.002,302.002,299.18-
May 16, 20242,290.002,290.002,274.002,282.002,279.20-
May 15, 20242,313.002,313.002,248.002,291.002,288.19-
May 14, 20242,277.002,309.002,274.002,309.002,306.172
May 13, 20242,307.002,307.002,278.002,278.002,275.21-
May 10, 20242,324.002,324.002,294.002,300.002,297.18-
May 9, 20242,298.002,305.002,276.002,299.002,296.18-
May 8, 20242,298.002,315.002,293.002,309.002,306.17-
May 7, 20242,278.002,299.002,257.002,299.002,296.18-
May 6, 20242,293.002,293.002,266.002,279.002,276.21-
May 3, 20242,252.002,294.002,252.002,284.002,281.20-
May 2, 2024 11.50 Dividend
May 2, 20242,229.002,263.002,229.002,262.002,259.23-
Apr 30, 20242,310.002,310.002,238.002,247.002,232.76-
Apr 29, 20242,352.002,353.002,300.002,308.002,293.37-
Apr 26, 20242,307.002,368.002,299.002,351.002,336.10-
Apr 25, 20242,380.002,380.002,251.002,295.002,280.45-
Apr 24, 20242,365.002,378.002,345.002,370.002,354.98-
Apr 23, 20242,330.002,361.002,321.002,357.002,342.06-
Apr 22, 20242,337.002,337.002,302.002,326.002,311.26-
Apr 19, 20242,312.002,331.002,305.002,318.002,303.31-
Apr 18, 20242,350.002,356.002,312.002,333.002,318.21-
Apr 17, 20242,290.002,364.002,290.002,340.002,325.17-

Related Tickers

CDI.PA Christian Dior SE
448.20
0.00%
 
PRDSY Prada S.p.A.
11.75
+1.38%
 
LVMUY LVMH Moët Hennessy - Louis Vuitton, Société Européenne
108.93
+0.48%
 
MC.PA LVMH Moët Hennessy - Louis Vuitton, Société Européenne
485.20
0.00%