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 Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 11, 2025 | 2,341.00 | 2,385.00 | 2,341.00 | 2,385.00 | 2,385.00 | 20 |
Jun 10, 2025 | 2,331.00 | 2,340.00 | 2,328.00 | 2,340.00 | 2,340.00 | 28 |
Jun 9, 2025 | 2,336.00 | 2,338.00 | 2,336.00 | 2,338.00 | 2,338.00 | 4 |
Jun 6, 2025 | 2,348.00 | 2,348.00 | 2,311.00 | 2,333.00 | 2,333.00 | 6 |
Jun 5, 2025 | 2,386.00 | 2,386.00 | 2,349.00 | 2,349.00 | 2,349.00 | 24 |
Jun 4, 2025 | 2,392.00 | 2,396.00 | 2,380.00 | 2,380.00 | 2,380.00 | 14 |
Jun 3, 2025 | 2,394.00 | 2,399.00 | 2,377.00 | 2,377.00 | 2,377.00 | 9 |
Jun 2, 2025 | 2,421.00 | 2,421.00 | 2,368.00 | 2,379.00 | 2,379.00 | 14 |
May 30, 2025 | 2,382.00 | 2,432.00 | 2,382.00 | 2,432.00 | 2,432.00 | 4 |
May 29, 2025 | 2,427.00 | 2,427.00 | 2,427.00 | 2,427.00 | 2,427.00 | - |
May 28, 2025 | 2,383.00 | 2,383.00 | 2,383.00 | 2,383.00 | 2,383.00 | - |
May 27, 2025 | 2,388.00 | 2,390.00 | 2,386.00 | 2,388.00 | 2,388.00 | 4 |
May 26, 2025 | 2,418.00 | 2,418.00 | 2,383.00 | 2,383.00 | 2,383.00 | 5 |
May 23, 2025 | 2,436.00 | 2,436.00 | 2,321.00 | 2,387.00 | 2,387.00 | 5 |
May 22, 2025 | 2,480.00 | 2,480.00 | 2,415.00 | 2,415.00 | 2,415.00 | 15 |
May 21, 2025 | 2,538.00 | 2,538.00 | 2,500.00 | 2,500.00 | 2,500.00 | 10 |
May 20, 2025 | 2,550.00 | 2,564.00 | 2,544.00 | 2,544.00 | 2,544.00 | 6 |
May 19, 2025 | 2,594.00 | 2,594.00 | 2,523.00 | 2,523.00 | 2,523.00 | 1 |
May 16, 2025 | 2,569.00 | 2,596.00 | 2,569.00 | 2,596.00 | 2,596.00 | 2 |
May 15, 2025 | 2,568.00 | 2,577.00 | 2,542.00 | 2,565.00 | 2,565.00 | 6 |
May 14, 2025 | 2,592.00 | 2,592.00 | 2,592.00 | 2,592.00 | 2,592.00 | 6 |
May 13, 2025 | 2,553.00 | 2,592.00 | 2,553.00 | 2,584.00 | 2,584.00 | 4 |
May 12, 2025 | 2,506.00 | 2,542.00 | 2,493.00 | 2,523.00 | 2,523.00 | 17 |
May 9, 2025 | 2,453.00 | 2,468.00 | 2,453.00 | 2,462.00 | 2,462.00 | 68 |
May 8, 2025 | 2,427.00 | 2,453.00 | 2,427.00 | 2,453.00 | 2,453.00 | 43 |
May 7, 2025 | 2,444.00 | 2,444.00 | 2,422.00 | 2,422.00 | 2,422.00 | 15 |
May 6, 2025 | 2,467.00 | 2,467.00 | 2,459.00 | 2,459.00 | 2,459.00 | 10 |
May 5, 2025 | 12.5 Dividend | |||||
May 5, 2025 | 2,455.00 | 2,497.00 | 2,431.00 | 2,488.00 | 2,488.00 | 20 |
May 2, 2025 | 2,389.00 | 2,460.00 | 2,389.00 | 2,460.00 | 2,447.50 | 57 |
Apr 30, 2025 | 2,383.00 | 2,383.00 | 2,383.00 | 2,383.00 | 2,370.89 | - |
Apr 29, 2025 | 2,399.00 | 2,409.00 | 2,379.00 | 2,390.00 | 2,377.86 | 33 |
Apr 28, 2025 | 2,409.00 | 2,409.00 | 2,385.00 | 2,400.00 | 2,387.80 | 11 |
Apr 25, 2025 | 2,409.00 | 2,412.00 | 2,376.00 | 2,387.00 | 2,374.87 | 17 |
Apr 24, 2025 | 2,351.00 | 2,369.00 | 2,337.00 | 2,369.00 | 2,356.96 | 22 |
Apr 23, 2025 | 2,354.00 | 2,383.00 | 2,354.00 | 2,364.00 | 2,351.99 | 122 |
Apr 22, 2025 | 2,280.00 | 2,315.00 | 2,269.00 | 2,315.00 | 2,303.24 | 27 |
Apr 17, 2025 | 2,307.00 | 2,340.00 | 2,289.00 | 2,296.00 | 2,284.33 | 48 |
Apr 16, 2025 | 2,345.00 | 2,362.00 | 2,321.00 | 2,362.00 | 2,350.00 | 102 |
Apr 15, 2025 | 2,273.00 | 2,350.00 | 2,273.00 | 2,331.00 | 2,319.16 | 75 |
Apr 14, 2025 | 2,355.00 | 2,355.00 | 2,245.00 | 2,275.00 | 2,263.44 | 6 |
Apr 11, 2025 | 2,304.00 | 2,345.00 | 2,250.00 | 2,345.00 | 2,333.08 | 19 |
Apr 10, 2025 | 2,400.00 | 2,400.00 | 2,287.00 | 2,287.00 | 2,275.38 | 28 |
Apr 9, 2025 | 2,195.00 | 2,427.00 | 2,195.00 | 2,407.00 | 2,394.77 | 12 |
Apr 8, 2025 | 2,252.00 | 2,252.00 | 2,169.00 | 2,235.00 | 2,223.64 | 30 |
Apr 7, 2025 | 2,090.00 | 2,190.00 | 2,024.00 | 2,163.00 | 2,152.01 | 75 |
Apr 4, 2025 | 2,317.00 | 2,326.00 | 2,288.00 | 2,288.00 | 2,276.37 | 10 |
Apr 3, 2025 | 2,364.00 | 2,368.00 | 2,326.00 | 2,326.00 | 2,314.18 | 16 |
Apr 2, 2025 | 2,415.00 | 2,429.00 | 2,415.00 | 2,422.00 | 2,409.69 | 19 |
Apr 1, 2025 | 2,415.00 | 2,415.00 | 2,411.00 | 2,411.00 | 2,398.75 | 5 |
Mar 31, 2025 | 2,412.00 | 2,412.00 | 2,400.00 | 2,400.00 | 2,387.80 | 31 |
Mar 28, 2025 | 2,458.00 | 2,458.00 | 2,422.00 | 2,422.00 | 2,409.69 | 7 |
Mar 27, 2025 | 2,450.00 | 2,477.00 | 2,450.00 | 2,477.00 | 2,464.41 | 19 |
Mar 26, 2025 | 2,518.00 | 2,518.00 | 2,475.00 | 2,475.00 | 2,462.42 | 5 |
Mar 25, 2025 | 2,499.00 | 2,501.00 | 2,484.00 | 2,499.00 | 2,486.30 | 21 |
Mar 24, 2025 | 2,526.00 | 2,526.00 | 2,526.00 | 2,526.00 | 2,513.16 | - |
Mar 21, 2025 | 2,501.00 | 2,501.00 | 2,496.00 | 2,496.00 | 2,483.32 | 1 |
Mar 20, 2025 | 2,485.00 | 2,513.00 | 2,485.00 | 2,509.00 | 2,496.25 | 10 |
Mar 19, 2025 | 2,429.00 | 2,460.00 | 2,429.00 | 2,460.00 | 2,447.50 | 1 |
Mar 18, 2025 | 2,498.00 | 2,505.00 | 2,448.00 | 2,448.00 | 2,435.56 | 31 |
Mar 17, 2025 | 2,515.00 | 2,515.00 | 2,477.00 | 2,513.00 | 2,500.23 | 70 |
Mar 14, 2025 | 2,469.00 | 2,520.00 | 2,469.00 | 2,512.00 | 2,499.24 | 21 |
Mar 13, 2025 | 2,496.00 | 2,523.00 | 2,476.00 | 2,479.00 | 2,466.40 | 13 |
Mar 12, 2025 | 2,488.00 | 2,522.00 | 2,488.00 | 2,522.00 | 2,509.19 | 2 |
Mar 11, 2025 | 2,503.00 | 2,503.00 | 2,461.00 | 2,461.00 | 2,448.49 | 8 |
Mar 10, 2025 | 2,520.00 | 2,520.00 | 2,480.00 | 2,493.00 | 2,480.33 | 10 |
Mar 7, 2025 | 2,560.00 | 2,560.00 | 2,520.00 | 2,520.00 | 2,507.20 | 1 |
Mar 6, 2025 | 2,704.00 | 2,710.00 | 2,552.00 | 2,552.00 | 2,539.03 | 115 |
Mar 5, 2025 | 2,714.00 | 2,714.00 | 2,665.00 | 2,710.00 | 2,696.23 | 18 |
Mar 4, 2025 | 2,698.00 | 2,698.00 | 2,684.00 | 2,692.00 | 2,678.32 | 10 |
Mar 3, 2025 | 2,745.00 | 2,745.00 | 2,727.00 | 2,727.00 | 2,713.14 | 19 |
Feb 28, 2025 | 2,667.00 | 2,721.00 | 2,667.00 | 2,721.00 | 2,707.17 | 18 |
Feb 27, 2025 | 2,698.00 | 2,698.00 | 2,695.00 | 2,698.00 | 2,684.29 | 9 |
Feb 26, 2025 | 2,735.00 | 2,735.00 | 2,735.00 | 2,735.00 | 2,721.10 | - |
Feb 25, 2025 | 2,668.00 | 2,719.00 | 2,668.00 | 2,708.00 | 2,694.24 | 13 |
Feb 24, 2025 | 2,771.00 | 2,771.00 | 2,704.00 | 2,704.00 | 2,690.26 | 7 |
Feb 21, 2025 | 2,735.00 | 2,751.00 | 2,735.00 | 2,739.00 | 2,725.08 | 12 |
Feb 20, 2025 | 2,728.00 | 2,733.00 | 2,699.00 | 2,730.00 | 2,716.13 | 51 |
Feb 19, 2025 | 2,804.00 | 2,804.00 | 2,725.00 | 2,725.00 | 2,711.15 | 18 |
Feb 18, 2025 | 2,818.00 | 2,818.00 | 2,796.00 | 2,796.00 | 2,781.79 | 18 |
Feb 17, 2025 | 3.5 Dividend | |||||
Feb 17, 2025 | 2,849.00 | 2,849.00 | 2,844.00 | 2,844.00 | 2,829.55 | 3 |
Feb 14, 2025 | 2,962.00 | 2,963.00 | 2,818.00 | 2,864.00 | 2,845.97 | 13 |
Feb 13, 2025 | 2,760.00 | 2,824.00 | 2,760.00 | 2,824.00 | 2,806.22 | 8 |
Feb 12, 2025 | 2,756.00 | 2,765.00 | 2,756.00 | 2,765.00 | 2,747.59 | 4 |
Feb 11, 2025 | 2,744.00 | 2,752.00 | 2,742.00 | 2,748.00 | 2,730.70 | 49 |
Feb 10, 2025 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 2,696.91 | 4 |
Feb 7, 2025 | 2,773.00 | 2,773.00 | 2,730.00 | 2,748.00 | 2,730.70 | 120 |
Feb 6, 2025 | 2,724.00 | 2,767.00 | 2,724.00 | 2,767.00 | 2,749.58 | 145 |
Feb 5, 2025 | 2,697.00 | 2,722.00 | 2,697.00 | 2,718.00 | 2,700.88 | 46 |
Feb 4, 2025 | 2,720.00 | 2,720.00 | 2,711.00 | 2,711.00 | 2,693.93 | 1 |
Feb 3, 2025 | 2,697.00 | 2,710.00 | 2,628.00 | 2,710.00 | 2,692.93 | 219 |
Jan 31, 2025 | 2,701.00 | 2,720.00 | 2,701.00 | 2,720.00 | 2,702.87 | 3 |
Jan 30, 2025 | 2,680.00 | 2,700.00 | 2,677.00 | 2,700.00 | 2,683.00 | 9 |
Jan 29, 2025 | 2,635.00 | 2,687.00 | 2,635.00 | 2,687.00 | 2,670.08 | 18 |
Jan 28, 2025 | 2,676.00 | 2,676.00 | 2,630.00 | 2,642.00 | 2,625.36 | 8 |
Jan 27, 2025 | 2,602.00 | 2,642.00 | 2,602.00 | 2,640.00 | 2,623.38 | 17 |
Jan 24, 2025 | 2,657.00 | 2,697.00 | 2,650.00 | 2,660.00 | 2,643.25 | 14 |
Jan 23, 2025 | 2,609.00 | 2,627.00 | 2,609.00 | 2,626.00 | 2,609.46 | 7 |
Jan 22, 2025 | 2,563.00 | 2,608.00 | 2,556.00 | 2,608.00 | 2,591.58 | 31 |
Jan 21, 2025 | 2,484.00 | 2,565.00 | 2,484.00 | 2,565.00 | 2,548.85 | 34 |
Jan 20, 2025 | 2,500.00 | 2,500.00 | 2,497.00 | 2,497.00 | 2,481.28 | 13 |
Jan 17, 2025 | 2,477.00 | 2,501.00 | 2,458.00 | 2,487.00 | 2,471.34 | 40 |
Jan 16, 2025 | 2,394.00 | 2,491.00 | 2,394.00 | 2,467.00 | 2,451.46 | 63 |
Jan 15, 2025 | 2,344.00 | 2,391.00 | 2,336.00 | 2,391.00 | 2,375.94 | 6 |
Jan 14, 2025 | 2,359.00 | 2,380.00 | 2,359.00 | 2,359.00 | 2,344.15 | 25 |
Jan 13, 2025 | 2,362.00 | 2,362.00 | 2,334.00 | 2,336.00 | 2,321.29 | 10 |
Jan 10, 2025 | 2,370.00 | 2,393.00 | 2,370.00 | 2,373.00 | 2,358.06 | 7 |
Jan 9, 2025 | 2,373.00 | 2,373.00 | 2,373.00 | 2,373.00 | 2,358.06 | - |
Jan 8, 2025 | 2,354.00 | 2,374.00 | 2,354.00 | 2,374.00 | 2,359.05 | 9 |
Jan 7, 2025 | 2,318.00 | 2,318.00 | 2,318.00 | 2,318.00 | 2,303.40 | - |
Jan 6, 2025 | 2,289.00 | 2,344.00 | 2,265.00 | 2,344.00 | 2,329.24 | 36 |
Jan 3, 2025 | 2,292.00 | 2,292.00 | 2,230.00 | 2,230.00 | 2,215.96 | 98 |
Jan 2, 2025 | 2,316.00 | 2,316.00 | 2,275.00 | 2,293.00 | 2,278.56 | 34 |
Dec 30, 2024 | 2,303.00 | 2,316.00 | 2,303.00 | 2,316.00 | 2,301.42 | 5 |
Dec 27, 2024 | 2,294.00 | 2,318.00 | 2,294.00 | 2,318.00 | 2,303.40 | 9 |
Dec 23, 2024 | 2,298.00 | 2,309.00 | 2,298.00 | 2,309.00 | 2,294.46 | 9 |
Dec 20, 2024 | 2,271.00 | 2,313.00 | 2,270.00 | 2,313.00 | 2,298.43 | 20 |
Dec 19, 2024 | 2,247.00 | 2,300.00 | 2,247.00 | 2,292.00 | 2,277.57 | 14 |
Dec 18, 2024 | 2,285.00 | 2,318.00 | 2,285.00 | 2,318.00 | 2,303.40 | 61 |
Dec 17, 2024 | 2,260.00 | 2,286.00 | 2,260.00 | 2,286.00 | 2,271.60 | 7 |
Dec 16, 2024 | 2,259.00 | 2,259.00 | 2,255.00 | 2,255.00 | 2,240.80 | 2 |
Dec 13, 2024 | 2,276.00 | 2,300.00 | 2,276.00 | 2,286.00 | 2,271.60 | 6 |
Dec 12, 2024 | 2,257.00 | 2,289.00 | 2,257.00 | 2,289.00 | 2,274.59 | 1 |
Dec 11, 2024 | 2,249.00 | 2,259.00 | 2,240.00 | 2,259.00 | 2,244.77 | 9 |
Dec 10, 2024 | 2,279.00 | 2,279.00 | 2,243.00 | 2,243.00 | 2,228.88 | 7 |
Dec 9, 2024 | 2,244.00 | 2,295.00 | 2,244.00 | 2,295.00 | 2,280.55 | 5 |
Dec 6, 2024 | 2,170.00 | 2,264.00 | 2,170.00 | 2,264.00 | 2,249.74 | 27 |
Dec 5, 2024 | 2,189.00 | 2,189.00 | 2,178.00 | 2,181.00 | 2,167.27 | 33 |
Dec 4, 2024 | 2,173.00 | 2,204.00 | 2,173.00 | 2,204.00 | 2,190.12 | 31 |
Dec 3, 2024 | 2,148.00 | 2,209.00 | 2,148.00 | 2,192.00 | 2,178.20 | 108 |
Dec 2, 2024 | 2,047.00 | 2,167.00 | 2,047.00 | 2,167.00 | 2,153.35 | 86 |
Nov 29, 2024 | 2,031.00 | 2,036.00 | 2,031.00 | 2,036.00 | 2,023.18 | 3 |
Nov 28, 2024 | 2,051.00 | 2,060.00 | 2,047.00 | 2,047.00 | 2,034.11 | 13 |
Nov 27, 2024 | 2,044.00 | 2,045.00 | 2,044.00 | 2,045.00 | 2,032.12 | 10 |
Nov 26, 2024 | 2,062.00 | 2,081.00 | 2,062.00 | 2,076.00 | 2,062.93 | 17 |
Nov 25, 2024 | 2,041.00 | 2,080.00 | 2,041.00 | 2,064.00 | 2,051.00 | 68 |
Nov 22, 2024 | 1,990.00 | 2,017.00 | 1,990.00 | 2,017.00 | 2,004.30 | 5 |
Nov 21, 2024 | 1,989.00 | 1,990.00 | 1,974.00 | 1,990.00 | 1,977.47 | 4 |
Nov 20, 2024 | 2,001.00 | 2,003.00 | 1,976.50 | 1,976.50 | 1,964.05 | 8 |
Nov 19, 2024 | 2,017.00 | 2,017.00 | 1,980.00 | 1,991.00 | 1,978.46 | 28 |
Nov 18, 2024 | 2,039.00 | 2,039.00 | 2,011.00 | 2,019.00 | 2,006.29 | 14 |
Nov 15, 2024 | 2,028.00 | 2,028.00 | 2,028.00 | 2,028.00 | 2,015.23 | - |
Nov 14, 2024 | 1,996.00 | 2,038.00 | 1,996.00 | 2,038.00 | 2,025.17 | 3 |
Nov 13, 2024 | 1,990.00 | 2,003.00 | 1,973.00 | 2,003.00 | 1,990.39 | 8 |
Nov 12, 2024 | 2,049.00 | 2,049.00 | 1,998.50 | 1,998.50 | 1,985.92 | 47 |
Nov 11, 2024 | 2,087.00 | 2,091.00 | 2,055.00 | 2,063.00 | 2,050.01 | 31 |
Nov 8, 2024 | 2,149.00 | 2,149.00 | 2,059.00 | 2,063.00 | 2,050.01 | 29 |
Nov 7, 2024 | 2,095.00 | 2,159.00 | 2,095.00 | 2,159.00 | 2,145.40 | 7 |
Nov 6, 2024 | 2,083.00 | 2,139.00 | 2,083.00 | 2,088.00 | 2,074.85 | 44 |
Nov 5, 2024 | 2,073.00 | 2,078.00 | 2,073.00 | 2,078.00 | 2,064.91 | 2 |
Nov 4, 2024 | 2,082.00 | 2,105.00 | 2,073.00 | 2,073.00 | 2,059.95 | 27 |
Nov 1, 2024 | 2,072.00 | 2,079.00 | 2,072.00 | 2,079.00 | 2,065.91 | 10 |
Oct 31, 2024 | 2,082.00 | 2,093.00 | 2,049.00 | 2,049.00 | 2,036.10 | 37 |
Oct 30, 2024 | 2,125.00 | 2,125.00 | 2,084.00 | 2,117.00 | 2,103.67 | 53 |
Oct 29, 2024 | 2,130.00 | 2,155.00 | 2,130.00 | 2,132.00 | 2,118.57 | 105 |
Oct 28, 2024 | 2,117.00 | 2,147.00 | 2,117.00 | 2,126.00 | 2,112.61 | 6 |
Oct 25, 2024 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,066.90 | - |
Oct 24, 2024 | 2,065.00 | 2,106.00 | 2,065.00 | 2,095.00 | 2,081.81 | 7 |
Oct 23, 2024 | 2,057.00 | 2,068.00 | 2,039.00 | 2,061.00 | 2,048.02 | 15 |
Oct 22, 2024 | 2,071.00 | 2,071.00 | 2,055.00 | 2,055.00 | 2,042.06 | 15 |
Oct 21, 2024 | 2,086.00 | 2,086.00 | 2,081.00 | 2,085.00 | 2,071.87 | 9 |
Oct 18, 2024 | 2,062.00 | 2,109.00 | 2,062.00 | 2,109.00 | 2,095.72 | 9 |
Oct 17, 2024 | 2,048.00 | 2,048.00 | 2,048.00 | 2,048.00 | 2,035.10 | - |
Oct 16, 2024 | 2,025.00 | 2,064.00 | 2,017.00 | 2,064.00 | 2,051.00 | 6 |
Oct 15, 2024 | 2,117.00 | 2,117.00 | 2,090.00 | 2,090.00 | 2,076.84 | 12 |
Oct 14, 2024 | 2,111.00 | 2,120.00 | 2,081.00 | 2,120.00 | 2,106.65 | 25 |
Oct 11, 2024 | 2,123.00 | 2,133.00 | 2,123.00 | 2,133.00 | 2,119.57 | 25 |
Oct 10, 2024 | 2,108.00 | 2,122.00 | 2,108.00 | 2,122.00 | 2,108.64 | 50 |
Oct 9, 2024 | 2,154.00 | 2,154.00 | 2,111.00 | 2,113.00 | 2,099.69 | 32 |
Oct 8, 2024 | 2,121.00 | 2,128.00 | 2,108.00 | 2,115.00 | 2,101.68 | 24 |
Oct 7, 2024 | 2,157.00 | 2,170.00 | 2,157.00 | 2,170.00 | 2,156.34 | 10 |
Oct 4, 2024 | 2,131.00 | 2,147.00 | 2,130.00 | 2,147.00 | 2,133.48 | 49 |
Oct 3, 2024 | 2,142.00 | 2,142.00 | 2,114.00 | 2,134.00 | 2,120.56 | 9 |
Oct 2, 2024 | 2,152.00 | 2,161.00 | 2,152.00 | 2,161.00 | 2,147.39 | 1 |
Oct 1, 2024 | 2,205.00 | 2,205.00 | 2,205.00 | 2,205.00 | 2,191.11 | - |
Sep 30, 2024 | 2,242.00 | 2,242.00 | 2,210.00 | 2,210.00 | 2,196.08 | 19 |
Sep 27, 2024 | 2,216.00 | 2,263.00 | 2,216.00 | 2,231.00 | 2,216.95 | 8 |
Sep 26, 2024 | 2,049.00 | 2,223.00 | 2,049.00 | 2,223.00 | 2,209.00 | 15 |
Sep 25, 2024 | 1,998.50 | 1,998.50 | 1,998.50 | 1,998.50 | 1,985.92 | - |
Sep 24, 2024 | 1,938.50 | 2,017.00 | 1,938.50 | 2,008.00 | 1,995.36 | 15 |
Sep 23, 2024 | 1,932.00 | 1,932.00 | 1,926.50 | 1,926.50 | 1,914.37 | 3 |
Sep 20, 2024 | 1,995.50 | 1,995.50 | 1,939.50 | 1,939.50 | 1,927.29 | 47 |
Sep 19, 2024 | 1,943.00 | 2,004.00 | 1,943.00 | 2,004.00 | 1,991.38 | 26 |
Sep 18, 2024 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 1,915.86 | - |
Sep 17, 2024 | 1,907.00 | 1,909.50 | 1,907.00 | 1,909.50 | 1,897.48 | 9 |
Sep 16, 2024 | 1,920.00 | 1,920.00 | 1,890.00 | 1,890.00 | 1,878.10 | 13 |
Sep 13, 2024 | 1,920.00 | 1,928.50 | 1,914.00 | 1,914.00 | 1,901.95 | 13 |
Sep 12, 2024 | 1,920.00 | 1,938.00 | 1,920.00 | 1,932.50 | 1,920.33 | 21 |
Sep 11, 2024 | 1,893.50 | 1,925.50 | 1,893.50 | 1,925.50 | 1,913.37 | 13 |
Sep 10, 2024 | 1,896.50 | 1,900.00 | 1,896.50 | 1,899.50 | 1,887.54 | 9 |
Sep 9, 2024 | 1,911.00 | 1,914.00 | 1,904.00 | 1,904.00 | 1,892.01 | 13 |
Sep 6, 2024 | 1,940.00 | 1,945.00 | 1,939.00 | 1,945.00 | 1,932.75 | 6 |
Sep 5, 2024 | 2,074.00 | 2,074.00 | 1,948.00 | 1,948.00 | 1,935.73 | 22 |
Sep 4, 2024 | 2,134.00 | 2,135.00 | 2,134.00 | 2,135.00 | 2,121.56 | 10 |
Sep 3, 2024 | 2,160.00 | 2,185.00 | 2,159.00 | 2,159.00 | 2,145.40 | 13 |
Sep 2, 2024 | 2,179.00 | 2,179.00 | 2,179.00 | 2,179.00 | 2,165.28 | 1 |
Aug 30, 2024 | 2,158.00 | 2,189.00 | 2,158.00 | 2,172.00 | 2,158.32 | 2 |
Aug 29, 2024 | 2,121.00 | 2,121.00 | 2,121.00 | 2,121.00 | 2,107.64 | - |
Aug 28, 2024 | 2,134.00 | 2,134.00 | 2,123.00 | 2,123.00 | 2,109.63 | 5 |
Aug 27, 2024 | 2,193.00 | 2,193.00 | 2,189.00 | 2,189.00 | 2,175.22 | 1 |
Aug 26, 2024 | 2,192.00 | 2,193.00 | 2,192.00 | 2,193.00 | 2,179.19 | 5 |
Aug 23, 2024 | 2,189.00 | 2,192.00 | 2,189.00 | 2,192.00 | 2,178.20 | 2 |
Aug 22, 2024 | 2,187.00 | 2,213.00 | 2,187.00 | 2,194.00 | 2,180.18 | 8 |
Aug 21, 2024 | 2,171.00 | 2,194.00 | 2,171.00 | 2,194.00 | 2,180.18 | 57 |
Aug 20, 2024 | 2,155.00 | 2,185.00 | 2,155.00 | 2,183.00 | 2,169.25 | 24 |
Aug 19, 2024 | 2,121.00 | 2,145.00 | 2,121.00 | 2,143.00 | 2,129.51 | 15 |
Aug 16, 2024 | 2,122.00 | 2,138.00 | 2,116.00 | 2,138.00 | 2,124.54 | 11 |
Aug 15, 2024 | 2,071.00 | 2,121.00 | 2,071.00 | 2,120.00 | 2,106.65 | 5 |
Aug 14, 2024 | 2,039.00 | 2,055.00 | 2,039.00 | 2,055.00 | 2,042.06 | 5 |
Aug 13, 2024 | 1,997.00 | 2,015.00 | 1,994.00 | 2,015.00 | 2,002.31 | 55 |
Aug 12, 2024 | 2,038.00 | 2,038.00 | 2,001.00 | 2,001.00 | 1,988.40 | 34 |
Aug 9, 2024 | 1,999.50 | 1,999.50 | 1,999.50 | 1,999.50 | 1,986.91 | - |
Aug 8, 2024 | 1,986.00 | 1,990.00 | 1,986.00 | 1,990.00 | 1,977.47 | 5 |
Aug 7, 2024 | 1,976.50 | 2,005.00 | 1,976.50 | 2,005.00 | 1,992.37 | 21 |
Aug 6, 2024 | 1,944.50 | 1,973.00 | 1,944.50 | 1,973.00 | 1,960.58 | 9 |
Aug 5, 2024 | 1,927.50 | 1,943.00 | 1,927.50 | 1,930.00 | 1,917.85 | 24 |
Aug 2, 2024 | 1,990.50 | 1,990.50 | 1,979.00 | 1,979.00 | 1,966.54 | 8 |
Aug 1, 2024 | 2,024.00 | 2,024.00 | 1,989.00 | 2,001.00 | 1,988.40 | 2 |
Jul 31, 2024 | 2,043.00 | 2,043.00 | 2,038.00 | 2,038.00 | 2,025.17 | 10 |
Jul 30, 2024 | 2,026.00 | 2,026.00 | 2,014.00 | 2,019.00 | 2,006.29 | 7 |
Jul 29, 2024 | 2,083.00 | 2,083.00 | 2,020.00 | 2,028.00 | 2,015.23 | 33 |
Jul 26, 2024 | 2,071.00 | 2,103.00 | 2,066.00 | 2,087.00 | 2,073.86 | 33 |
Jul 25, 2024 | 2,010.00 | 2,011.00 | 2,000.00 | 2,011.00 | 1,998.34 | 94 |
Jul 24, 2024 | 2,054.00 | 2,054.00 | 2,020.00 | 2,032.00 | 2,019.20 | 40 |
Jul 23, 2024 | 2,093.00 | 2,096.00 | 2,073.00 | 2,073.00 | 2,059.95 | 11 |
Jul 22, 2024 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | 2,046.03 | - |
Jul 19, 2024 | 2,058.00 | 2,058.00 | 2,048.00 | 2,048.00 | 2,035.10 | 2 |
Jul 18, 2024 | 2,064.00 | 2,075.00 | 2,064.00 | 2,075.00 | 2,061.93 | 7 |
Jul 17, 2024 | 2,063.00 | 2,078.00 | 2,050.00 | 2,056.00 | 2,043.05 | 53 |
Jul 16, 2024 | 2,096.00 | 2,107.00 | 2,062.00 | 2,062.00 | 2,049.02 | 59 |
Jul 15, 2024 | 2,167.00 | 2,168.00 | 2,150.00 | 2,155.00 | 2,141.43 | 126 |
Jul 12, 2024 | 2,118.00 | 2,161.00 | 2,118.00 | 2,161.00 | 2,147.39 | 15 |
Jul 11, 2024 | 2,085.00 | 2,110.00 | 2,085.00 | 2,110.00 | 2,096.71 | 10 |
Jul 10, 2024 | 2,060.00 | 2,084.00 | 2,060.00 | 2,084.00 | 2,070.88 | 5 |
Jul 9, 2024 | 2,085.00 | 2,101.00 | 2,062.00 | 2,062.00 | 2,049.02 | 31 |
Jul 8, 2024 | 2,101.00 | 2,111.00 | 2,092.00 | 2,092.00 | 2,078.83 | 12 |
Jul 5, 2024 | 2,126.00 | 2,126.00 | 2,111.00 | 2,111.00 | 2,097.71 | 32 |
Jul 4, 2024 | 2,115.00 | 2,132.00 | 2,115.00 | 2,132.00 | 2,118.57 | 5 |
Jul 3, 2024 | 2,113.00 | 2,123.00 | 2,113.00 | 2,123.00 | 2,109.63 | 11 |
Jul 2, 2024 | 2,096.00 | 2,104.00 | 2,096.00 | 2,104.00 | 2,090.75 | 230 |
Jul 1, 2024 | 2,157.00 | 2,189.00 | 2,133.00 | 2,133.00 | 2,119.57 | 35 |
Jun 28, 2024 | 2,182.00 | 2,182.00 | 2,144.00 | 2,144.00 | 2,130.50 | 8 |
Jun 27, 2024 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 2,181.18 | - |
Jun 26, 2024 | 2,213.00 | 2,213.00 | 2,213.00 | 2,213.00 | 2,199.06 | - |
Jun 25, 2024 | 2,172.00 | 2,172.00 | 2,172.00 | 2,172.00 | 2,158.32 | - |
Jun 24, 2024 | 2,161.00 | 2,187.00 | 2,161.00 | 2,164.00 | 2,150.37 | 25 |
Jun 21, 2024 | 2,167.00 | 2,167.00 | 2,167.00 | 2,167.00 | 2,153.35 | - |
Jun 20, 2024 | 2,122.00 | 2,185.00 | 2,122.00 | 2,160.00 | 2,146.40 | 7 |
Jun 19, 2024 | 2,114.00 | 2,124.00 | 2,114.00 | 2,124.00 | 2,110.62 | 4 |
Jun 18, 2024 | 2,139.00 | 2,139.00 | 2,109.00 | 2,122.00 | 2,108.64 | 24 |
Jun 17, 2024 | 2,109.00 | 2,109.00 | 2,098.00 | 2,102.00 | 2,088.76 | 7 |
Jun 14, 2024 | 2,164.00 | 2,164.00 | 2,095.00 | 2,118.00 | 2,104.66 | 12 |
Jun 13, 2024 | 2,144.00 | 2,178.00 | 2,144.00 | 2,163.00 | 2,149.38 | 22 |
Jun 12, 2024 | 2,140.00 | 2,140.00 | 2,124.00 | 2,124.00 | 2,110.62 | 4 |
Jun 11, 2024 | 2,140.00 | 2,144.00 | 2,120.00 | 2,122.00 | 2,108.64 | 107 |
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%