Frankfurt - Delayed Quote EUR

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

Compare
2,488.00
+21.00
+(0.85%)
As of 12:10:27 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20252,477.002,488.002,458.002,488.002,488.0024
Jan 16, 20252,394.002,491.002,394.002,467.002,467.0063
Jan 15, 20252,344.002,391.002,336.002,391.002,391.006
Jan 14, 20252,359.002,380.002,359.002,359.002,359.0025
Jan 13, 20252,362.002,362.002,334.002,336.002,336.0010
Jan 10, 20252,370.002,393.002,370.002,373.002,373.007
Jan 9, 20252,373.002,373.002,373.002,373.002,373.00-
Jan 8, 20252,354.002,374.002,354.002,374.002,374.009
Jan 7, 20252,318.002,318.002,318.002,318.002,318.00-
Jan 6, 20252,289.002,344.002,265.002,344.002,344.0036
Jan 3, 20252,292.002,292.002,230.002,230.002,230.0098
Jan 2, 20252,316.002,316.002,275.002,293.002,293.0034
Dec 30, 20242,303.002,316.002,303.002,316.002,316.005
Dec 27, 20242,294.002,318.002,294.002,318.002,318.009
Dec 23, 20242,298.002,309.002,298.002,309.002,309.009
Dec 20, 20242,271.002,313.002,270.002,313.002,313.0020
Dec 19, 20242,247.002,300.002,247.002,292.002,292.0014
Dec 18, 20242,285.002,318.002,285.002,318.002,318.0061
Dec 17, 20242,260.002,286.002,260.002,286.002,286.007
Dec 16, 20242,259.002,259.002,255.002,255.002,255.002
Dec 13, 20242,276.002,300.002,276.002,286.002,286.006
Dec 12, 20242,257.002,289.002,257.002,289.002,289.001
Dec 11, 20242,249.002,259.002,240.002,259.002,259.009
Dec 10, 20242,279.002,279.002,243.002,243.002,243.007
Dec 9, 20242,244.002,295.002,244.002,295.002,295.005
Dec 6, 20242,170.002,264.002,170.002,264.002,264.0027
Dec 5, 20242,189.002,189.002,178.002,181.002,181.0033
Dec 4, 20242,173.002,204.002,173.002,204.002,204.0031
Dec 3, 20242,148.002,209.002,148.002,192.002,192.00108
Dec 2, 20242,047.002,167.002,047.002,167.002,167.0086
Nov 29, 20242,031.002,036.002,031.002,036.002,036.003
Nov 28, 20242,051.002,060.002,047.002,047.002,047.0013
Nov 27, 20242,044.002,045.002,044.002,045.002,045.0010
Nov 26, 20242,062.002,081.002,062.002,076.002,076.0017
Nov 25, 20242,041.002,080.002,041.002,064.002,064.0068
Nov 22, 20241,990.002,017.001,990.002,017.002,017.005
Nov 21, 20241,989.001,990.001,974.001,990.001,990.004
Nov 20, 20242,001.002,003.001,976.501,976.501,976.508
Nov 19, 20242,017.002,017.001,980.001,991.001,991.0028
Nov 18, 20242,039.002,039.002,011.002,019.002,019.0014
Nov 15, 20242,028.002,028.002,028.002,028.002,028.00-
Nov 14, 20241,996.002,038.001,996.002,038.002,038.003
Nov 13, 20241,990.002,003.001,973.002,003.002,003.008
Nov 12, 20242,049.002,049.001,998.501,998.501,998.5047
Nov 11, 20242,087.002,091.002,055.002,063.002,063.0031
Nov 8, 20242,149.002,149.002,059.002,063.002,063.0029
Nov 7, 20242,095.002,159.002,095.002,159.002,159.007
Nov 6, 20242,083.002,139.002,083.002,088.002,088.0044
Nov 5, 20242,073.002,078.002,073.002,078.002,078.002
Nov 4, 20242,082.002,105.002,073.002,073.002,073.0027
Nov 1, 20242,072.002,079.002,072.002,079.002,079.0010
Oct 31, 20242,082.002,093.002,049.002,049.002,049.0037
Oct 30, 20242,125.002,125.002,084.002,117.002,117.0053
Oct 29, 20242,130.002,155.002,130.002,132.002,132.00105
Oct 28, 20242,117.002,147.002,117.002,126.002,126.006
Oct 25, 20242,080.002,080.002,080.002,080.002,080.00-
Oct 24, 20242,065.002,106.002,065.002,095.002,095.007
Oct 23, 20242,057.002,068.002,039.002,061.002,061.0015
Oct 22, 20242,071.002,071.002,055.002,055.002,055.0015
Oct 21, 20242,086.002,086.002,081.002,085.002,085.009
Oct 18, 20242,062.002,109.002,062.002,109.002,109.009
Oct 17, 20242,048.002,048.002,048.002,048.002,048.00-
Oct 16, 20242,025.002,064.002,017.002,064.002,064.006
Oct 15, 20242,117.002,117.002,090.002,090.002,090.0012
Oct 14, 20242,111.002,120.002,081.002,120.002,120.0025
Oct 11, 20242,123.002,133.002,123.002,133.002,133.0025
Oct 10, 20242,108.002,122.002,108.002,122.002,122.0050
Oct 9, 20242,154.002,154.002,111.002,113.002,113.0032
Oct 8, 20242,121.002,128.002,108.002,115.002,115.0024
Oct 7, 20242,157.002,170.002,157.002,170.002,170.0010
Oct 4, 20242,131.002,147.002,130.002,147.002,147.0049
Oct 3, 20242,142.002,142.002,114.002,134.002,134.009
Oct 2, 20242,152.002,161.002,152.002,161.002,161.001
Oct 1, 20242,205.002,205.002,205.002,205.002,205.00-
Sep 30, 20242,242.002,242.002,210.002,210.002,210.0019
Sep 27, 20242,216.002,263.002,216.002,231.002,231.008
Sep 26, 20242,049.002,223.002,049.002,223.002,223.0015
Sep 25, 20241,998.501,998.501,998.501,998.501,998.50-
Sep 24, 20241,938.502,017.001,938.502,008.002,008.0015
Sep 23, 20241,932.001,932.001,926.501,926.501,926.503
Sep 20, 20241,995.501,995.501,939.501,939.501,939.5047
Sep 19, 20241,943.002,004.001,943.002,004.002,004.0026
Sep 18, 20241,928.001,928.001,928.001,928.001,928.00-
Sep 17, 20241,907.001,909.501,907.001,909.501,909.509
Sep 16, 20241,920.001,920.001,890.001,890.001,890.0013
Sep 13, 20241,920.001,928.501,914.001,914.001,914.0013
Sep 12, 20241,920.001,938.001,920.001,932.501,932.5021
Sep 11, 20241,893.501,925.501,893.501,925.501,925.5013
Sep 10, 20241,896.501,900.001,896.501,899.501,899.509
Sep 9, 20241,911.001,914.001,904.001,904.001,904.0013
Sep 6, 20241,940.001,945.001,939.001,945.001,945.006
Sep 5, 20242,074.002,074.001,948.001,948.001,948.0022
Sep 4, 20242,134.002,135.002,134.002,135.002,135.0010
Sep 3, 20242,160.002,185.002,159.002,159.002,159.0013
Sep 2, 20242,179.002,179.002,179.002,179.002,179.001
Aug 30, 20242,158.002,189.002,158.002,172.002,172.002
Aug 29, 20242,121.002,121.002,121.002,121.002,121.00-
Aug 28, 20242,134.002,134.002,123.002,123.002,123.005
Aug 27, 20242,193.002,193.002,189.002,189.002,189.001
Aug 26, 20242,192.002,193.002,192.002,193.002,193.005
Aug 23, 20242,189.002,192.002,189.002,192.002,192.002
Aug 22, 20242,187.002,213.002,187.002,194.002,194.008
Aug 21, 20242,171.002,194.002,171.002,194.002,194.0057
Aug 20, 20242,155.002,185.002,155.002,183.002,183.0024
Aug 19, 20242,121.002,145.002,121.002,143.002,143.0015
Aug 16, 20242,122.002,138.002,116.002,138.002,138.0011
Aug 15, 20242,071.002,121.002,071.002,120.002,120.005
Aug 14, 20242,039.002,055.002,039.002,055.002,055.005
Aug 13, 20241,997.002,015.001,994.002,015.002,015.0055
Aug 12, 20242,038.002,038.002,001.002,001.002,001.0034
Aug 9, 20241,999.501,999.501,999.501,999.501,999.50-
Aug 8, 20241,986.001,990.001,986.001,990.001,990.005
Aug 7, 20241,976.502,005.001,976.502,005.002,005.0021
Aug 6, 20241,944.501,973.001,944.501,973.001,973.009
Aug 5, 20241,927.501,943.001,927.501,930.001,930.0024
Aug 2, 20241,990.501,990.501,979.001,979.001,979.008
Aug 1, 20242,024.002,024.001,989.002,001.002,001.002
Jul 31, 20242,043.002,043.002,038.002,038.002,038.0010
Jul 30, 20242,026.002,026.002,014.002,019.002,019.007
Jul 29, 20242,083.002,083.002,020.002,028.002,028.0033
Jul 26, 20242,071.002,103.002,066.002,087.002,087.0033
Jul 25, 20242,010.002,011.002,000.002,011.002,011.0094
Jul 24, 20242,054.002,054.002,020.002,032.002,032.0040
Jul 23, 20242,093.002,096.002,073.002,073.002,073.0011
Jul 22, 20242,059.002,059.002,059.002,059.002,059.00-
Jul 19, 20242,058.002,058.002,048.002,048.002,048.002
Jul 18, 20242,064.002,075.002,064.002,075.002,075.007
Jul 17, 20242,063.002,078.002,050.002,056.002,056.0053
Jul 16, 20242,096.002,107.002,062.002,062.002,062.0059
Jul 15, 20242,167.002,168.002,150.002,155.002,155.00126
Jul 12, 20242,118.002,161.002,118.002,161.002,161.0015
Jul 11, 20242,085.002,110.002,085.002,110.002,110.0010
Jul 10, 20242,060.002,084.002,060.002,084.002,084.005
Jul 9, 20242,085.002,101.002,062.002,062.002,062.0031
Jul 8, 20242,101.002,111.002,092.002,092.002,092.0012
Jul 5, 20242,126.002,126.002,111.002,111.002,111.0032
Jul 4, 20242,115.002,132.002,115.002,132.002,132.005
Jul 3, 20242,113.002,123.002,113.002,123.002,123.0011
Jul 2, 20242,096.002,104.002,096.002,104.002,104.00230
Jul 1, 20242,157.002,189.002,133.002,133.002,133.0035
Jun 28, 20242,182.002,182.002,144.002,144.002,144.008
Jun 27, 20242,195.002,195.002,195.002,195.002,195.00-
Jun 26, 20242,213.002,213.002,213.002,213.002,213.00-
Jun 25, 20242,172.002,172.002,172.002,172.002,172.00-
Jun 24, 20242,161.002,187.002,161.002,164.002,164.0025
Jun 21, 20242,167.002,167.002,167.002,167.002,167.00-
Jun 20, 20242,122.002,185.002,122.002,160.002,160.007
Jun 19, 20242,114.002,124.002,114.002,124.002,124.004
Jun 18, 20242,139.002,139.002,109.002,122.002,122.0024
Jun 17, 20242,109.002,109.002,098.002,102.002,102.007
Jun 14, 20242,164.002,164.002,095.002,118.002,118.0012
Jun 13, 20242,144.002,178.002,144.002,163.002,163.0022
Jun 12, 20242,140.002,140.002,124.002,124.002,124.004
Jun 11, 20242,140.002,144.002,120.002,122.002,122.00107
Jun 10, 20242,175.002,175.002,146.002,146.002,146.001
Jun 7, 20242,206.002,206.002,165.002,202.002,202.0037
Jun 6, 20242,223.002,244.002,213.002,213.002,213.0014
Jun 5, 20242,173.002,189.002,173.002,189.002,189.009
Jun 4, 20242,159.002,162.002,159.002,162.002,162.0030
Jun 3, 20242,200.002,200.002,177.002,177.002,177.005
May 31, 20242,176.002,176.002,165.002,165.002,165.008
May 30, 20242,139.002,159.002,139.002,159.002,159.001
May 29, 20242,171.002,171.002,148.002,157.002,157.0018
May 28, 20242,206.002,206.002,206.002,206.002,206.00-
May 27, 20242,172.002,208.002,172.002,208.002,208.0022
May 24, 20242,169.002,169.002,169.002,169.002,169.00-
May 23, 20242,184.002,191.002,172.002,182.002,182.0018
May 22, 20242,285.002,285.002,185.002,185.002,185.0025
May 21, 20242,291.002,291.002,282.002,282.002,282.005
May 20, 20242,302.002,302.002,297.002,297.002,297.002
May 17, 20242,276.002,276.002,275.002,275.002,275.001
May 16, 20242,285.002,285.002,270.002,270.002,270.008
May 15, 20242,304.002,304.002,269.002,269.002,269.0025
May 14, 20242,274.002,288.002,274.002,288.002,288.005
May 13, 20242,309.002,309.002,272.002,272.002,272.0035
May 10, 20242,315.002,326.002,315.002,326.002,326.004
May 9, 20242,298.002,299.002,298.002,299.002,299.008
May 8, 20242,294.002,317.002,294.002,317.002,317.002
May 7, 20242,271.002,287.002,271.002,287.002,287.008
May 6, 20242,287.002,287.002,283.002,283.002,283.002
May 3, 20242,246.002,293.002,246.002,293.002,293.002
May 2, 2024 10.00 Dividend
May 2, 20242,230.002,250.002,230.002,245.002,245.009
Apr 30, 20242,305.002,305.002,282.002,293.002,283.0028
Apr 29, 20242,346.002,349.002,300.002,300.002,289.9713
Apr 26, 20242,301.002,301.002,301.002,301.002,290.97-
Apr 25, 20242,340.002,340.002,240.002,301.002,290.9772
Apr 24, 20242,362.002,380.002,332.002,380.002,369.6219
Apr 23, 20242,325.002,351.002,325.002,351.002,340.7510
Apr 22, 20242,324.002,324.002,323.002,323.002,312.875
Apr 19, 20242,297.002,315.002,297.002,315.002,304.906
Apr 18, 20242,356.002,356.002,356.002,356.002,345.731
Apr 17, 20242,300.002,361.002,300.002,329.002,318.8415
Apr 16, 20242,270.002,290.002,270.002,286.002,276.035
Apr 15, 20242,245.002,328.002,245.002,287.002,277.0323
Apr 12, 20242,309.002,314.002,258.002,270.002,260.1031
Apr 11, 20242,273.002,273.002,271.002,271.002,261.104
Apr 10, 20242,289.002,289.002,250.002,275.002,265.0817
Apr 9, 20242,336.002,336.002,287.002,287.002,277.033
Apr 8, 20242,350.002,350.002,343.002,343.002,332.788
Apr 5, 20242,349.002,355.002,349.002,355.002,344.7312
Apr 4, 20242,389.002,389.002,389.002,389.002,378.58-
Apr 3, 20242,342.002,386.002,342.002,386.002,375.598
Apr 2, 20242,370.002,376.002,366.002,366.002,355.6812
Mar 28, 20242,392.002,392.002,372.502,380.002,369.6225
Mar 27, 20242,391.002,411.002,391.002,394.002,383.5650
Mar 26, 20242,396.502,401.502,396.502,398.002,387.549
Mar 25, 20242,387.002,397.502,370.002,397.502,387.0455
Mar 22, 20242,394.002,394.002,371.502,386.502,376.0940
Mar 21, 20242,431.002,431.002,387.502,413.002,402.48132
Mar 20, 20242,320.002,407.502,320.002,407.502,397.0017
Mar 19, 20242,378.002,390.002,355.002,390.002,379.5820
Mar 18, 20242,392.002,392.002,375.502,375.502,365.149
Mar 15, 20242,374.502,403.002,374.502,403.002,392.5210
Mar 14, 20242,356.502,409.002,356.502,402.002,391.528
Mar 13, 20242,331.502,360.002,331.502,355.002,344.7315
Mar 12, 20242,311.502,311.502,311.502,311.502,301.42-
Mar 11, 20242,299.002,299.002,291.502,291.502,281.5123
Mar 8, 20242,325.002,327.002,310.002,310.002,299.935
Mar 7, 20242,264.502,314.002,264.502,314.002,303.9112
Mar 6, 20242,246.002,272.502,225.502,272.502,262.5936
Mar 5, 20242,283.002,283.002,265.502,265.502,255.627
Mar 4, 20242,303.502,307.502,292.002,297.002,286.98190
Mar 1, 20242,318.502,318.502,297.002,302.502,292.4620
Feb 29, 20242,324.502,339.002,310.002,310.002,299.93101
Feb 28, 20242,296.502,320.502,296.502,320.502,310.3832
Feb 27, 20242,294.002,301.002,294.002,301.002,290.974
Feb 26, 20242,313.002,313.002,294.502,294.502,284.4933
Feb 23, 20242,282.502,300.502,282.502,298.502,288.4841
Feb 22, 20242,244.002,272.002,243.502,272.002,262.0994
Feb 21, 20242,217.002,237.502,217.002,229.502,219.7827
Feb 20, 20242,214.502,220.002,208.002,220.002,210.3221
Feb 19, 20242,199.502,201.502,187.002,201.502,191.9029
Feb 16, 20242,196.502,222.502,196.502,200.002,190.4146
Feb 15, 20242,151.002,193.502,151.002,192.002,182.4433
Feb 14, 20242,113.002,150.002,097.002,139.002,129.67224
Feb 13, 2024 3.50 Dividend
Feb 13, 20242,176.002,176.002,116.502,116.502,107.279
Feb 12, 20242,190.002,200.002,180.002,197.002,183.93169
Feb 9, 20242,140.002,192.502,140.002,166.002,153.1253
Feb 8, 20242,042.002,102.502,042.002,102.002,089.509
Feb 7, 20242,040.002,046.502,025.002,040.002,027.8791
Feb 6, 20242,031.502,031.501,999.002,015.502,003.5154
Feb 5, 20242,025.002,033.502,022.002,029.002,016.9365
Feb 2, 20241,987.402,027.501,987.402,024.502,012.4616
Feb 1, 20241,945.601,988.201,945.601,984.801,973.0011
Jan 31, 20241,963.401,967.601,955.601,967.601,955.905
Jan 30, 20241,976.201,976.201,965.401,970.801,959.0858
Jan 29, 20241,966.401,966.401,953.401,953.401,941.7815
Jan 26, 20241,874.601,958.601,874.601,958.601,946.9521
Jan 25, 20241,827.001,845.801,827.001,845.801,834.8212
Jan 24, 20241,821.801,833.801,821.801,827.001,816.1330
Jan 23, 20241,836.201,836.201,806.801,806.801,796.05234
Jan 22, 20241,839.401,851.601,827.001,827.001,816.13235
Jan 19, 20241,850.001,866.601,838.601,838.601,827.6755
Jan 18, 20241,816.401,848.601,816.401,843.201,832.2432
Jan 17, 20241,800.001,806.201,800.001,803.201,792.4869

Related Tickers

0HAU.IL LVMH Moët Hennessy - Louis Vuitton, Société Européenne
693.50
-0.17%
 
DIO.F Christian Dior SE
641.00
+6.66%
 
PPX.F Kering SA
237.10
-0.79%
 
MOH.HM LVMH Moet Hennessy Louis Vuitton SE
690.00
-0.89%
 
MYTE MYT Netherlands Parent B.V.
8.42
+10.50%
 
MOV Movado Group, Inc.
18.84
-1.10%
 
S9L0.F Salvatore Ferragamo S.p.A.
3.4200
+5.56%
 
S9L.BE Salvatore Ferragamo SpA
6.84
+1.79%
 
COY.DU Tapestry Inc
66.87
-0.09%
 
COY.F Tapestry, Inc.
67.11
-0.77%