Frankfurt - Delayed Quote EUR

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

2,385.00
+45.00
+(1.92%)
As of 10:49:14 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 11, 20252,341.002,385.002,341.002,385.002,385.0020
Jun 10, 20252,331.002,340.002,328.002,340.002,340.0028
Jun 9, 20252,336.002,338.002,336.002,338.002,338.004
Jun 6, 20252,348.002,348.002,311.002,333.002,333.006
Jun 5, 20252,386.002,386.002,349.002,349.002,349.0024
Jun 4, 20252,392.002,396.002,380.002,380.002,380.0014
Jun 3, 20252,394.002,399.002,377.002,377.002,377.009
Jun 2, 20252,421.002,421.002,368.002,379.002,379.0014
May 30, 20252,382.002,432.002,382.002,432.002,432.004
May 29, 20252,427.002,427.002,427.002,427.002,427.00-
May 28, 20252,383.002,383.002,383.002,383.002,383.00-
May 27, 20252,388.002,390.002,386.002,388.002,388.004
May 26, 20252,418.002,418.002,383.002,383.002,383.005
May 23, 20252,436.002,436.002,321.002,387.002,387.005
May 22, 20252,480.002,480.002,415.002,415.002,415.0015
May 21, 20252,538.002,538.002,500.002,500.002,500.0010
May 20, 20252,550.002,564.002,544.002,544.002,544.006
May 19, 20252,594.002,594.002,523.002,523.002,523.001
May 16, 20252,569.002,596.002,569.002,596.002,596.002
May 15, 20252,568.002,577.002,542.002,565.002,565.006
May 14, 20252,592.002,592.002,592.002,592.002,592.006
May 13, 20252,553.002,592.002,553.002,584.002,584.004
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 12.5 Dividend
May 5, 20252,455.002,497.002,431.002,488.002,488.0020
May 2, 20252,389.002,460.002,389.002,460.002,447.5057
Apr 30, 20252,383.002,383.002,383.002,383.002,370.89-
Apr 29, 20252,399.002,409.002,379.002,390.002,377.8633
Apr 28, 20252,409.002,409.002,385.002,400.002,387.8011
Apr 25, 20252,409.002,412.002,376.002,387.002,374.8717
Apr 24, 20252,351.002,369.002,337.002,369.002,356.9622
Apr 23, 20252,354.002,383.002,354.002,364.002,351.99122
Apr 22, 20252,280.002,315.002,269.002,315.002,303.2427
Apr 17, 20252,307.002,340.002,289.002,296.002,284.3348
Apr 16, 20252,345.002,362.002,321.002,362.002,350.00102
Apr 15, 20252,273.002,350.002,273.002,331.002,319.1675
Apr 14, 20252,355.002,355.002,245.002,275.002,263.446
Apr 11, 20252,304.002,345.002,250.002,345.002,333.0819
Apr 10, 20252,400.002,400.002,287.002,287.002,275.3828
Apr 9, 20252,195.002,427.002,195.002,407.002,394.7712
Apr 8, 20252,252.002,252.002,169.002,235.002,223.6430
Apr 7, 20252,090.002,190.002,024.002,163.002,152.0175
Apr 4, 20252,317.002,326.002,288.002,288.002,276.3710
Apr 3, 20252,364.002,368.002,326.002,326.002,314.1816
Apr 2, 20252,415.002,429.002,415.002,422.002,409.6919
Apr 1, 20252,415.002,415.002,411.002,411.002,398.755
Mar 31, 20252,412.002,412.002,400.002,400.002,387.8031
Mar 28, 20252,458.002,458.002,422.002,422.002,409.697
Mar 27, 20252,450.002,477.002,450.002,477.002,464.4119
Mar 26, 20252,518.002,518.002,475.002,475.002,462.425
Mar 25, 20252,499.002,501.002,484.002,499.002,486.3021
Mar 24, 20252,526.002,526.002,526.002,526.002,513.16-
Mar 21, 20252,501.002,501.002,496.002,496.002,483.321
Mar 20, 20252,485.002,513.002,485.002,509.002,496.2510
Mar 19, 20252,429.002,460.002,429.002,460.002,447.501
Mar 18, 20252,498.002,505.002,448.002,448.002,435.5631
Mar 17, 20252,515.002,515.002,477.002,513.002,500.2370
Mar 14, 20252,469.002,520.002,469.002,512.002,499.2421
Mar 13, 20252,496.002,523.002,476.002,479.002,466.4013
Mar 12, 20252,488.002,522.002,488.002,522.002,509.192
Mar 11, 20252,503.002,503.002,461.002,461.002,448.498
Mar 10, 20252,520.002,520.002,480.002,493.002,480.3310
Mar 7, 20252,560.002,560.002,520.002,520.002,507.201
Mar 6, 20252,704.002,710.002,552.002,552.002,539.03115
Mar 5, 20252,714.002,714.002,665.002,710.002,696.2318
Mar 4, 20252,698.002,698.002,684.002,692.002,678.3210
Mar 3, 20252,745.002,745.002,727.002,727.002,713.1419
Feb 28, 20252,667.002,721.002,667.002,721.002,707.1718
Feb 27, 20252,698.002,698.002,695.002,698.002,684.299
Feb 26, 20252,735.002,735.002,735.002,735.002,721.10-
Feb 25, 20252,668.002,719.002,668.002,708.002,694.2413
Feb 24, 20252,771.002,771.002,704.002,704.002,690.267
Feb 21, 20252,735.002,751.002,735.002,739.002,725.0812
Feb 20, 20252,728.002,733.002,699.002,730.002,716.1351
Feb 19, 20252,804.002,804.002,725.002,725.002,711.1518
Feb 18, 20252,818.002,818.002,796.002,796.002,781.7918
Feb 17, 2025 3.5 Dividend
Feb 17, 20252,849.002,849.002,844.002,844.002,829.553
Feb 14, 20252,962.002,963.002,818.002,864.002,845.9713
Feb 13, 20252,760.002,824.002,760.002,824.002,806.228
Feb 12, 20252,756.002,765.002,756.002,765.002,747.594
Feb 11, 20252,744.002,752.002,742.002,748.002,730.7049
Feb 10, 20252,714.002,714.002,714.002,714.002,696.914
Feb 7, 20252,773.002,773.002,730.002,748.002,730.70120
Feb 6, 20252,724.002,767.002,724.002,767.002,749.58145
Feb 5, 20252,697.002,722.002,697.002,718.002,700.8846
Feb 4, 20252,720.002,720.002,711.002,711.002,693.931
Feb 3, 20252,697.002,710.002,628.002,710.002,692.93219
Jan 31, 20252,701.002,720.002,701.002,720.002,702.873
Jan 30, 20252,680.002,700.002,677.002,700.002,683.009
Jan 29, 20252,635.002,687.002,635.002,687.002,670.0818
Jan 28, 20252,676.002,676.002,630.002,642.002,625.368
Jan 27, 20252,602.002,642.002,602.002,640.002,623.3817
Jan 24, 20252,657.002,697.002,650.002,660.002,643.2514
Jan 23, 20252,609.002,627.002,609.002,626.002,609.467
Jan 22, 20252,563.002,608.002,556.002,608.002,591.5831
Jan 21, 20252,484.002,565.002,484.002,565.002,548.8534
Jan 20, 20252,500.002,500.002,497.002,497.002,481.2813
Jan 17, 20252,477.002,501.002,458.002,487.002,471.3440
Jan 16, 20252,394.002,491.002,394.002,467.002,451.4663
Jan 15, 20252,344.002,391.002,336.002,391.002,375.946
Jan 14, 20252,359.002,380.002,359.002,359.002,344.1525
Jan 13, 20252,362.002,362.002,334.002,336.002,321.2910
Jan 10, 20252,370.002,393.002,370.002,373.002,358.067
Jan 9, 20252,373.002,373.002,373.002,373.002,358.06-
Jan 8, 20252,354.002,374.002,354.002,374.002,359.059
Jan 7, 20252,318.002,318.002,318.002,318.002,303.40-
Jan 6, 20252,289.002,344.002,265.002,344.002,329.2436
Jan 3, 20252,292.002,292.002,230.002,230.002,215.9698
Jan 2, 20252,316.002,316.002,275.002,293.002,278.5634
Dec 30, 20242,303.002,316.002,303.002,316.002,301.425
Dec 27, 20242,294.002,318.002,294.002,318.002,303.409
Dec 23, 20242,298.002,309.002,298.002,309.002,294.469
Dec 20, 20242,271.002,313.002,270.002,313.002,298.4320
Dec 19, 20242,247.002,300.002,247.002,292.002,277.5714
Dec 18, 20242,285.002,318.002,285.002,318.002,303.4061
Dec 17, 20242,260.002,286.002,260.002,286.002,271.607
Dec 16, 20242,259.002,259.002,255.002,255.002,240.802
Dec 13, 20242,276.002,300.002,276.002,286.002,271.606
Dec 12, 20242,257.002,289.002,257.002,289.002,274.591
Dec 11, 20242,249.002,259.002,240.002,259.002,244.779
Dec 10, 20242,279.002,279.002,243.002,243.002,228.887
Dec 9, 20242,244.002,295.002,244.002,295.002,280.555
Dec 6, 20242,170.002,264.002,170.002,264.002,249.7427
Dec 5, 20242,189.002,189.002,178.002,181.002,167.2733
Dec 4, 20242,173.002,204.002,173.002,204.002,190.1231
Dec 3, 20242,148.002,209.002,148.002,192.002,178.20108
Dec 2, 20242,047.002,167.002,047.002,167.002,153.3586
Nov 29, 20242,031.002,036.002,031.002,036.002,023.183
Nov 28, 20242,051.002,060.002,047.002,047.002,034.1113
Nov 27, 20242,044.002,045.002,044.002,045.002,032.1210
Nov 26, 20242,062.002,081.002,062.002,076.002,062.9317
Nov 25, 20242,041.002,080.002,041.002,064.002,051.0068
Nov 22, 20241,990.002,017.001,990.002,017.002,004.305
Nov 21, 20241,989.001,990.001,974.001,990.001,977.474
Nov 20, 20242,001.002,003.001,976.501,976.501,964.058
Nov 19, 20242,017.002,017.001,980.001,991.001,978.4628
Nov 18, 20242,039.002,039.002,011.002,019.002,006.2914
Nov 15, 20242,028.002,028.002,028.002,028.002,015.23-
Nov 14, 20241,996.002,038.001,996.002,038.002,025.173
Nov 13, 20241,990.002,003.001,973.002,003.001,990.398
Nov 12, 20242,049.002,049.001,998.501,998.501,985.9247
Nov 11, 20242,087.002,091.002,055.002,063.002,050.0131
Nov 8, 20242,149.002,149.002,059.002,063.002,050.0129
Nov 7, 20242,095.002,159.002,095.002,159.002,145.407
Nov 6, 20242,083.002,139.002,083.002,088.002,074.8544
Nov 5, 20242,073.002,078.002,073.002,078.002,064.912
Nov 4, 20242,082.002,105.002,073.002,073.002,059.9527
Nov 1, 20242,072.002,079.002,072.002,079.002,065.9110
Oct 31, 20242,082.002,093.002,049.002,049.002,036.1037
Oct 30, 20242,125.002,125.002,084.002,117.002,103.6753
Oct 29, 20242,130.002,155.002,130.002,132.002,118.57105
Oct 28, 20242,117.002,147.002,117.002,126.002,112.616
Oct 25, 20242,080.002,080.002,080.002,080.002,066.90-
Oct 24, 20242,065.002,106.002,065.002,095.002,081.817
Oct 23, 20242,057.002,068.002,039.002,061.002,048.0215
Oct 22, 20242,071.002,071.002,055.002,055.002,042.0615
Oct 21, 20242,086.002,086.002,081.002,085.002,071.879
Oct 18, 20242,062.002,109.002,062.002,109.002,095.729
Oct 17, 20242,048.002,048.002,048.002,048.002,035.10-
Oct 16, 20242,025.002,064.002,017.002,064.002,051.006
Oct 15, 20242,117.002,117.002,090.002,090.002,076.8412
Oct 14, 20242,111.002,120.002,081.002,120.002,106.6525
Oct 11, 20242,123.002,133.002,123.002,133.002,119.5725
Oct 10, 20242,108.002,122.002,108.002,122.002,108.6450
Oct 9, 20242,154.002,154.002,111.002,113.002,099.6932
Oct 8, 20242,121.002,128.002,108.002,115.002,101.6824
Oct 7, 20242,157.002,170.002,157.002,170.002,156.3410
Oct 4, 20242,131.002,147.002,130.002,147.002,133.4849
Oct 3, 20242,142.002,142.002,114.002,134.002,120.569
Oct 2, 20242,152.002,161.002,152.002,161.002,147.391
Oct 1, 20242,205.002,205.002,205.002,205.002,191.11-
Sep 30, 20242,242.002,242.002,210.002,210.002,196.0819
Sep 27, 20242,216.002,263.002,216.002,231.002,216.958
Sep 26, 20242,049.002,223.002,049.002,223.002,209.0015
Sep 25, 20241,998.501,998.501,998.501,998.501,985.92-
Sep 24, 20241,938.502,017.001,938.502,008.001,995.3615
Sep 23, 20241,932.001,932.001,926.501,926.501,914.373
Sep 20, 20241,995.501,995.501,939.501,939.501,927.2947
Sep 19, 20241,943.002,004.001,943.002,004.001,991.3826
Sep 18, 20241,928.001,928.001,928.001,928.001,915.86-
Sep 17, 20241,907.001,909.501,907.001,909.501,897.489
Sep 16, 20241,920.001,920.001,890.001,890.001,878.1013
Sep 13, 20241,920.001,928.501,914.001,914.001,901.9513
Sep 12, 20241,920.001,938.001,920.001,932.501,920.3321
Sep 11, 20241,893.501,925.501,893.501,925.501,913.3713
Sep 10, 20241,896.501,900.001,896.501,899.501,887.549
Sep 9, 20241,911.001,914.001,904.001,904.001,892.0113
Sep 6, 20241,940.001,945.001,939.001,945.001,932.756
Sep 5, 20242,074.002,074.001,948.001,948.001,935.7322
Sep 4, 20242,134.002,135.002,134.002,135.002,121.5610
Sep 3, 20242,160.002,185.002,159.002,159.002,145.4013
Sep 2, 20242,179.002,179.002,179.002,179.002,165.281
Aug 30, 20242,158.002,189.002,158.002,172.002,158.322
Aug 29, 20242,121.002,121.002,121.002,121.002,107.64-
Aug 28, 20242,134.002,134.002,123.002,123.002,109.635
Aug 27, 20242,193.002,193.002,189.002,189.002,175.221
Aug 26, 20242,192.002,193.002,192.002,193.002,179.195
Aug 23, 20242,189.002,192.002,189.002,192.002,178.202
Aug 22, 20242,187.002,213.002,187.002,194.002,180.188
Aug 21, 20242,171.002,194.002,171.002,194.002,180.1857
Aug 20, 20242,155.002,185.002,155.002,183.002,169.2524
Aug 19, 20242,121.002,145.002,121.002,143.002,129.5115
Aug 16, 20242,122.002,138.002,116.002,138.002,124.5411
Aug 15, 20242,071.002,121.002,071.002,120.002,106.655
Aug 14, 20242,039.002,055.002,039.002,055.002,042.065
Aug 13, 20241,997.002,015.001,994.002,015.002,002.3155
Aug 12, 20242,038.002,038.002,001.002,001.001,988.4034
Aug 9, 20241,999.501,999.501,999.501,999.501,986.91-
Aug 8, 20241,986.001,990.001,986.001,990.001,977.475
Aug 7, 20241,976.502,005.001,976.502,005.001,992.3721
Aug 6, 20241,944.501,973.001,944.501,973.001,960.589
Aug 5, 20241,927.501,943.001,927.501,930.001,917.8524
Aug 2, 20241,990.501,990.501,979.001,979.001,966.548
Aug 1, 20242,024.002,024.001,989.002,001.001,988.402
Jul 31, 20242,043.002,043.002,038.002,038.002,025.1710
Jul 30, 20242,026.002,026.002,014.002,019.002,006.297
Jul 29, 20242,083.002,083.002,020.002,028.002,015.2333
Jul 26, 20242,071.002,103.002,066.002,087.002,073.8633
Jul 25, 20242,010.002,011.002,000.002,011.001,998.3494
Jul 24, 20242,054.002,054.002,020.002,032.002,019.2040
Jul 23, 20242,093.002,096.002,073.002,073.002,059.9511
Jul 22, 20242,059.002,059.002,059.002,059.002,046.03-
Jul 19, 20242,058.002,058.002,048.002,048.002,035.102
Jul 18, 20242,064.002,075.002,064.002,075.002,061.937
Jul 17, 20242,063.002,078.002,050.002,056.002,043.0553
Jul 16, 20242,096.002,107.002,062.002,062.002,049.0259
Jul 15, 20242,167.002,168.002,150.002,155.002,141.43126
Jul 12, 20242,118.002,161.002,118.002,161.002,147.3915
Jul 11, 20242,085.002,110.002,085.002,110.002,096.7110
Jul 10, 20242,060.002,084.002,060.002,084.002,070.885
Jul 9, 20242,085.002,101.002,062.002,062.002,049.0231
Jul 8, 20242,101.002,111.002,092.002,092.002,078.8312
Jul 5, 20242,126.002,126.002,111.002,111.002,097.7132
Jul 4, 20242,115.002,132.002,115.002,132.002,118.575
Jul 3, 20242,113.002,123.002,113.002,123.002,109.6311
Jul 2, 20242,096.002,104.002,096.002,104.002,090.75230
Jul 1, 20242,157.002,189.002,133.002,133.002,119.5735
Jun 28, 20242,182.002,182.002,144.002,144.002,130.508
Jun 27, 20242,195.002,195.002,195.002,195.002,181.18-
Jun 26, 20242,213.002,213.002,213.002,213.002,199.06-
Jun 25, 20242,172.002,172.002,172.002,172.002,158.32-
Jun 24, 20242,161.002,187.002,161.002,164.002,150.3725
Jun 21, 20242,167.002,167.002,167.002,167.002,153.35-
Jun 20, 20242,122.002,185.002,122.002,160.002,146.407
Jun 19, 20242,114.002,124.002,114.002,124.002,110.624
Jun 18, 20242,139.002,139.002,109.002,122.002,108.6424
Jun 17, 20242,109.002,109.002,098.002,102.002,088.767
Jun 14, 20242,164.002,164.002,095.002,118.002,104.6612
Jun 13, 20242,144.002,178.002,144.002,163.002,149.3822
Jun 12, 20242,140.002,140.002,124.002,124.002,110.624
Jun 11, 20242,140.002,144.002,120.002,122.002,108.64107

Related Tickers

CULT.MI CULTI Milano S.p.A.
16.50
-2.37%
 
MOH.F LVMH Moët Hennessy - Louis Vuitton, Société Européenne
476.65
+0.39%
 
MOH.HM LVMH Moet Hennessy Louis Vuitton SE
478.85
+0.79%
 
MOH.BE LVMH Moet Hennessy Louis Vuitton SE
478.45
+0.71%
 
MOH.HA LVMH Moet Hennessy Louis Vuitton SE
478.15
+1.52%
 
UHRA.F The Swatch Group AG
7.35
+2.08%
 
PPX.SG Kering SA
181.92
+0.02%
 
MCp.XC
 
DIO.MU Christian Dior SE
442.40
+0.68%
 
0HAU.IL LVMH Moët Hennessy - Louis Vuitton, Société Européenne
476.65
+0.33%