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

Dusseldorf - Delayed Quote EUR

Hermes International SA (HMI.DU)

2,307.00
+1.00
+(0.04%)
At close: April 22 at 7:30:47 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.000.000.002,307.002,307.00-
Apr 17, 20252,307.002,307.002,288.002,306.002,306.00-
Apr 16, 20252,344.002,344.002,314.002,342.002,342.0040
Apr 15, 20252,298.002,354.002,297.002,354.002,354.00-
Apr 14, 20252,348.002,348.002,248.002,248.002,248.004
Apr 11, 20252,315.002,315.002,281.002,301.002,301.00-
Apr 10, 20252,337.002,342.002,268.002,268.002,268.00-
Apr 9, 20252,199.002,296.002,198.002,296.002,296.007
Apr 8, 20252,223.002,248.002,160.002,204.002,204.00-
Apr 7, 20252,101.002,175.002,101.002,161.002,161.00-
Apr 4, 20252,307.002,329.002,258.002,258.002,258.00-
Apr 3, 20252,337.002,353.002,331.002,331.002,331.004
Apr 2, 20252,410.002,430.002,410.002,416.002,416.00-
Apr 1, 20252,408.002,412.002,399.002,409.002,409.00-
Mar 31, 20252,398.002,425.002,394.002,400.002,400.00-
Mar 28, 20252,459.002,459.002,425.002,425.002,425.00-
Mar 27, 20252,443.002,463.002,443.002,463.002,463.00-
Mar 26, 20252,516.002,516.002,451.002,451.002,451.00-
Mar 25, 20252,501.002,502.002,480.002,500.002,500.00-
Mar 24, 20252,525.002,525.002,488.002,488.002,488.00-
Mar 21, 20252,498.002,503.002,480.002,499.002,499.00-
Mar 20, 20252,485.002,510.002,485.002,500.002,500.00-
Mar 19, 20252,420.002,483.002,420.002,481.002,481.00-
Mar 18, 20252,498.002,498.002,435.002,435.002,435.00-
Mar 17, 20252,497.002,497.002,472.002,490.002,490.00-
Mar 14, 20252,459.002,530.002,459.002,507.002,507.00-
Mar 13, 20252,487.002,497.002,465.002,465.002,465.00-
Mar 12, 20252,494.002,534.002,477.002,489.002,489.00-
Mar 11, 20252,504.002,516.002,459.002,475.002,475.0020
Mar 10, 20252,488.002,520.002,462.002,462.002,462.00-
Mar 7, 20252,558.002,558.002,500.002,500.002,500.00-
Mar 6, 20252,712.002,712.002,557.002,557.002,557.002
Mar 5, 20252,712.002,719.002,668.002,674.002,674.00-
Mar 4, 20252,694.002,697.002,656.002,697.002,697.00-
Mar 3, 20252,743.002,754.002,706.002,717.002,717.00-
Feb 28, 20252,660.002,727.002,660.002,699.002,699.00-
Feb 27, 20252,692.002,694.002,690.002,693.002,693.00-
Feb 26, 20252,729.002,731.002,687.002,687.002,687.00-
Feb 25, 20252,658.002,713.002,658.002,713.002,713.00-
Feb 24, 20252,754.002,754.002,676.002,676.002,676.00-
Feb 21, 20252,734.002,748.002,720.002,720.002,720.00-
Feb 20, 20252,725.002,730.002,712.002,719.002,719.00-
Feb 19, 20252,788.002,788.002,713.002,713.002,713.00-
Feb 18, 20252,819.002,819.002,792.002,813.002,813.00-
Feb 17, 2025 3.5 Dividend
Feb 17, 20252,875.002,875.002,804.002,813.002,813.009
Feb 14, 20252,887.002,902.002,827.002,841.002,837.502
Feb 13, 20252,757.002,812.002,757.002,812.002,808.54-
Feb 12, 20252,746.002,750.002,731.002,746.002,742.62-
Feb 11, 20252,742.002,760.002,737.002,737.002,733.63-
Feb 10, 20252,706.002,747.002,706.002,741.002,737.62-
Feb 7, 20252,768.002,768.002,688.002,688.002,684.69-
Feb 6, 20252,718.002,747.002,718.002,737.002,733.63-
Feb 5, 20252,691.002,720.002,691.002,716.002,712.65-
Feb 4, 20252,717.002,717.002,702.002,707.002,703.67-
Feb 3, 20252,677.002,715.002,677.002,709.002,705.66-
Jan 31, 20252,699.002,727.002,699.002,704.002,700.67-
Jan 30, 20252,676.002,697.002,676.002,697.002,693.68-
Jan 29, 20252,629.002,673.002,629.002,667.002,663.71-
Jan 28, 20252,657.002,679.002,657.002,670.002,666.71-
Jan 27, 20252,623.002,660.002,623.002,655.002,651.73-
Jan 24, 20252,658.002,690.002,651.002,651.002,647.73-
Jan 23, 20252,606.002,651.002,606.002,651.002,647.73-
Jan 22, 20252,563.002,606.002,563.002,606.002,602.79-
Jan 21, 20252,474.002,554.002,474.002,554.002,550.85-
Jan 20, 20252,501.002,501.002,473.002,473.002,469.95-
Jan 17, 20252,489.002,492.002,462.002,477.002,473.95-
Jan 16, 20252,398.002,495.002,398.002,487.002,483.94-
Jan 15, 20252,336.002,372.002,333.002,372.002,369.08-
Jan 14, 20252,362.002,381.002,337.002,337.002,334.12-
Jan 13, 20252,358.002,358.002,331.002,342.002,339.11-
Jan 10, 20252,364.002,389.002,356.002,356.002,353.10-
Jan 9, 20252,370.002,377.002,358.002,366.002,363.09-
Jan 8, 20252,353.002,357.002,350.002,357.002,354.10-
Jan 7, 20252,311.002,368.002,311.002,350.002,347.10-
Jan 6, 20252,263.002,332.002,263.002,332.002,329.13-
Jan 3, 20252,289.002,289.002,233.002,235.002,232.25-
Jan 2, 20252,306.002,306.002,251.002,301.002,298.171
Dec 30, 20242,298.002,313.002,298.002,313.002,310.15-
Dec 27, 20242,293.002,308.002,293.002,297.002,294.17-
Dec 23, 20242,298.002,305.002,292.002,305.002,302.16-
Dec 20, 20242,264.002,302.002,264.002,294.002,291.17-
Dec 19, 20242,227.002,293.002,227.002,286.002,283.18-
Dec 18, 20242,286.002,310.002,286.002,301.002,298.17-
Dec 17, 20242,262.002,303.002,259.002,286.002,283.18-
Dec 16, 20242,249.002,278.002,249.002,266.002,263.21-
Dec 13, 20242,274.002,295.002,265.002,265.002,262.21-
Dec 12, 20242,267.002,289.002,264.002,267.002,264.21-
Dec 11, 20242,241.002,254.002,227.002,254.002,251.22-
Dec 10, 20242,259.002,265.002,237.002,237.002,234.242
Dec 9, 20242,241.002,294.002,241.002,282.002,279.196
Dec 6, 20242,159.002,265.002,159.002,242.002,239.24-
Dec 5, 20242,187.002,209.002,167.002,167.002,164.33-
Dec 4, 20242,167.002,198.002,167.002,175.002,172.32-
Dec 3, 20242,142.002,195.002,142.002,180.002,177.31-
Dec 2, 20242,058.002,145.002,058.002,145.002,142.36-
Nov 29, 20242,032.002,056.002,032.002,056.002,053.47-
Nov 28, 20242,042.002,047.002,030.002,030.002,027.50-
Nov 27, 20242,049.002,049.002,025.002,026.002,023.503
Nov 26, 20242,060.002,066.002,034.002,034.002,031.49-
Nov 25, 20242,041.002,066.002,041.002,056.002,053.47-
Nov 22, 20241,979.502,016.001,979.502,012.002,009.52-
Nov 21, 20241,981.501,982.501,967.001,982.501,980.06-
Nov 20, 20241,998.502,001.001,974.001,974.001,971.57-
Nov 19, 20242,014.002,014.001,975.501,989.501,987.05-
Nov 18, 20242,030.002,030.002,010.002,010.002,007.52-
Nov 15, 20242,023.002,037.002,023.002,023.002,020.51-
Nov 14, 20241,988.502,039.001,988.502,030.002,027.50-
Nov 13, 20241,979.002,000.001,978.502,000.001,997.54-
Nov 12, 20242,046.002,046.001,977.001,977.001,974.56-
Nov 11, 20242,072.002,090.002,050.002,050.002,047.477
Nov 8, 20242,141.002,141.002,054.002,054.002,051.47-
Nov 7, 20242,089.002,155.002,086.002,143.002,140.36-
Nov 6, 20242,091.002,134.002,083.002,083.002,080.43-
Nov 5, 20242,064.002,076.002,057.002,076.002,073.44-
Nov 4, 20242,071.002,101.002,060.002,060.002,057.46-
Nov 1, 20242,063.002,084.002,063.002,065.002,062.46-
Oct 31, 20242,086.002,091.002,061.002,064.002,061.46-
Oct 30, 20242,122.002,122.002,093.002,093.002,090.42-
Oct 29, 20242,118.002,140.002,118.002,122.002,119.39-
Oct 28, 20242,107.002,135.002,107.002,116.002,113.39-
Oct 25, 20242,076.002,104.002,075.002,089.002,086.43-
Oct 24, 20242,073.002,107.002,073.002,074.002,071.44-
Oct 23, 20242,054.002,071.002,035.002,052.002,049.47-
Oct 22, 20242,066.002,071.002,049.002,049.002,046.48-
Oct 21, 20242,089.002,089.002,065.002,065.002,062.46-
Oct 18, 20242,058.002,102.002,058.002,082.002,079.44-
Oct 17, 20242,046.002,079.002,046.002,052.002,049.47-
Oct 16, 20242,022.002,054.002,022.002,044.002,041.48-
Oct 15, 20242,116.002,116.002,047.002,047.002,044.483
Oct 14, 20242,110.002,121.002,082.002,119.002,116.393
Oct 11, 20242,117.002,128.002,117.002,124.002,121.38-
Oct 10, 20242,108.002,113.002,102.002,113.002,110.40-
Oct 9, 20242,153.002,153.002,106.002,106.002,103.41-
Oct 8, 20242,117.002,152.002,094.002,152.002,149.35-
Oct 7, 20242,162.002,162.002,137.002,152.002,149.35-
Oct 4, 20242,127.002,147.002,126.002,140.002,137.36-
Oct 3, 20242,145.002,145.002,111.002,131.002,128.37-
Oct 2, 20242,153.002,186.002,141.002,141.002,138.36-
Oct 1, 20242,199.002,199.002,124.002,124.002,121.38-
Sep 30, 20242,231.002,233.002,197.002,197.002,194.29-
Sep 27, 20242,218.002,233.002,214.002,214.002,211.27-
Sep 26, 20242,057.002,210.002,057.002,206.002,203.28-
Sep 25, 20242,000.002,033.002,000.002,020.002,017.51-
Sep 24, 20241,953.002,010.001,953.001,996.501,994.04-
Sep 23, 20241,932.501,932.501,899.001,918.501,916.14-
Sep 20, 20241,983.501,983.501,922.001,922.001,919.63-
Sep 19, 20241,928.501,990.001,928.501,990.001,987.55-
Sep 18, 20241,929.501,929.501,900.501,900.501,898.16-
Sep 17, 20241,913.501,924.001,910.001,913.501,911.14-
Sep 16, 20241,907.001,908.001,891.501,892.501,890.17-
Sep 13, 20241,921.501,929.501,903.501,903.501,901.15-
Sep 12, 20241,917.001,928.501,916.501,916.501,914.14-
Sep 11, 20241,895.501,910.501,895.501,910.501,908.15-
Sep 10, 20241,903.001,910.001,888.001,888.001,885.67-
Sep 9, 20241,921.501,921.501,900.501,907.001,904.652
Sep 6, 20241,944.501,944.501,899.001,899.001,896.66-
Sep 5, 20242,071.002,071.001,936.501,936.501,934.11-
Sep 4, 20242,125.002,126.002,076.002,076.002,073.44-
Sep 3, 20242,160.002,178.002,155.002,155.002,152.35-
Sep 2, 20242,171.002,171.002,120.002,165.002,162.33-
Aug 30, 20242,158.002,182.002,155.002,155.002,152.35-
Aug 29, 20242,121.002,150.002,121.002,150.002,147.35-
Aug 28, 20242,135.002,135.002,119.002,119.002,116.39-
Aug 27, 20242,191.002,192.002,127.002,127.002,124.38-
Aug 26, 20242,194.002,201.002,182.002,182.002,179.31-
Aug 23, 20242,188.002,191.002,179.002,179.002,176.32-
Aug 22, 20242,183.002,208.002,181.002,181.002,178.31-
Aug 21, 20242,172.002,190.002,172.002,187.002,184.31-
Aug 20, 20242,155.002,181.002,155.002,161.002,158.34-
Aug 19, 20242,116.002,153.002,116.002,146.002,143.36-
Aug 16, 20242,120.002,125.002,111.002,111.002,108.40-
Aug 15, 20242,068.002,117.002,064.002,109.002,106.40-
Aug 14, 20242,036.002,070.002,036.002,067.002,064.45-
Aug 13, 20241,994.002,023.001,986.002,023.002,020.51-
Aug 12, 20242,019.002,019.001,998.501,998.501,996.04-
Aug 9, 20241,997.502,020.001,997.502,019.002,016.51-
Aug 8, 20241,985.502,000.001,962.002,000.001,997.54-
Aug 7, 20241,974.501,999.501,971.501,974.501,972.07-
Aug 6, 20241,953.001,963.501,944.001,963.501,961.08-
Aug 5, 20241,940.501,943.001,900.001,939.001,936.6116
Aug 2, 20241,988.501,991.501,949.501,949.501,947.102
Aug 1, 20242,019.002,019.001,990.502,000.001,997.54-
Jul 31, 20242,036.002,036.002,015.002,015.002,012.52-
Jul 30, 20242,017.002,027.002,012.002,012.002,009.52-
Jul 29, 20242,071.002,071.002,017.002,025.002,022.51-
Jul 26, 20242,071.002,079.002,055.002,079.002,076.44-
Jul 25, 20241,994.502,099.001,994.502,099.002,096.41-
Jul 24, 20242,054.002,054.002,012.002,027.002,024.50-
Jul 23, 20242,092.002,093.002,049.002,049.002,046.48-
Jul 22, 20242,058.002,091.002,058.002,082.002,079.44-
Jul 19, 20242,049.002,064.002,042.002,052.002,049.47-
Jul 18, 20242,063.002,081.002,050.002,072.002,069.452
Jul 17, 20242,063.002,088.002,055.002,055.002,052.47-
Jul 16, 20242,108.002,108.002,058.002,058.002,055.46-
Jul 15, 20242,164.002,164.002,099.002,099.002,096.4110
Jul 12, 20242,118.002,171.002,118.002,155.002,152.35-
Jul 11, 20242,085.002,115.002,085.002,115.002,112.39-
Jul 10, 20242,060.002,082.002,047.002,079.002,076.44-
Jul 9, 20242,083.002,091.002,051.002,051.002,048.47-
Jul 8, 20242,106.002,122.002,102.002,102.002,099.41-
Jul 5, 20242,129.002,129.002,105.002,106.002,103.41-
Jul 4, 20242,119.002,125.002,107.002,112.002,109.40-
Jul 3, 20242,115.002,137.002,108.002,108.002,105.40-
Jul 2, 20242,093.002,098.002,089.002,098.002,095.42-
Jul 1, 20242,157.002,167.002,094.002,094.002,091.42-
Jun 28, 20242,177.002,196.002,136.002,136.002,133.372
Jun 27, 20242,193.002,200.002,164.002,164.002,161.33-
Jun 26, 20242,215.002,215.002,185.002,192.002,189.30-
Jun 25, 20242,170.002,212.002,170.002,197.002,194.29-
Jun 24, 20242,161.002,183.002,160.002,160.002,157.34-
Jun 21, 20242,167.002,173.002,162.002,165.002,162.33-
Jun 20, 20242,119.002,171.002,119.002,164.002,161.33-
Jun 19, 20242,111.002,122.002,102.002,107.002,104.40-
Jun 18, 20242,141.002,141.002,110.002,110.002,107.40-
Jun 17, 20242,102.002,112.002,090.002,110.002,107.40-
Jun 14, 20242,170.002,170.002,093.002,102.002,099.41-
Jun 13, 20242,138.002,167.002,138.002,164.002,161.33-
Jun 12, 20242,140.002,150.002,122.002,150.002,147.35-
Jun 11, 20242,141.002,141.002,115.002,115.002,112.39-
Jun 10, 20242,167.002,167.002,115.002,129.002,126.38-
Jun 7, 20242,201.002,208.002,175.002,204.002,201.28-
Jun 6, 20242,222.002,235.002,196.002,196.002,193.29-
Jun 5, 20242,173.002,211.002,173.002,211.002,208.28-
Jun 4, 20242,157.002,168.002,151.002,168.002,165.33-
Jun 3, 20242,190.002,190.002,155.002,155.002,152.35-
May 31, 20242,167.002,175.002,156.002,175.002,172.32-
May 30, 20242,135.002,170.002,135.002,161.002,158.34-
May 29, 20242,168.002,168.002,139.002,139.002,136.36-
May 28, 20242,202.002,202.002,173.002,174.002,171.32-
May 27, 20242,177.002,197.002,177.002,189.002,186.30-
May 24, 20242,166.002,187.002,166.002,170.002,167.33-
May 23, 20242,180.002,190.002,163.002,163.002,160.34-
May 22, 20242,285.002,285.002,178.002,178.002,175.32-
May 21, 20242,290.002,305.002,278.002,278.002,275.19-
May 20, 20242,298.002,305.002,288.002,288.002,285.18-
May 17, 20242,270.002,290.002,270.002,286.002,283.18-
May 16, 20242,287.002,287.002,273.002,273.002,270.20-
May 15, 20242,304.002,304.002,248.002,280.002,277.19-
May 14, 20242,271.002,297.002,271.002,283.002,280.19-
May 13, 20242,295.002,298.002,271.002,271.002,268.20-
May 10, 20242,315.002,315.002,285.002,285.002,282.19-
May 9, 20242,296.002,298.002,282.002,290.002,287.18-
May 8, 20242,294.002,319.002,294.002,295.002,292.17-
May 7, 20242,273.002,283.002,255.002,283.002,280.19-
May 6, 20242,284.002,284.002,265.002,265.002,262.21-
May 3, 20242,242.002,286.002,242.002,274.002,271.20-
May 2, 2024 10 Dividend
May 2, 20242,218.002,247.002,218.002,240.002,237.24-
Apr 30, 20242,304.002,304.002,237.002,237.002,224.26-
Apr 29, 20242,331.002,339.002,305.002,305.002,291.87-
Apr 26, 20242,298.002,357.002,292.002,357.002,343.57-
Apr 25, 20242,367.002,367.002,276.002,276.002,263.03-
Apr 24, 20242,361.002,368.002,343.002,358.002,344.5711
Apr 23, 20242,318.002,346.002,318.002,341.002,327.66-
Apr 22, 20242,332.002,332.002,305.002,315.002,301.81-

Related Tickers

RFX.L Ramsdens Holdings PLC
265.00
+1.92%
 
BRBY.L Burberry Group plc
679.60
+3.88%
 
MC.VI LVMH Moët Hennessy - Louis Vuitton, Société Européenne
489.05
+1.15%
 
MOH.DE LVMH Moët Hennessy - Louis Vuitton, Société Européenne
487.40
+0.35%
 
CFR.SW Compagnie Financière Richemont SA
140.45
+2.59%
 
MC.PA LVMH Moët Hennessy - Louis Vuitton, Société Européenne
487.30
+0.35%
 
LVMHF LVMH Moët Hennessy - Louis Vuitton, Société Européenne
556.59
+2.17%
 
LVMUY LVMH Moët Hennessy - Louis Vuitton, Société Européenne
111.40
+2.48%