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

Stuttgart - Delayed Quote EUR

Hermes International SA (HMI.SG)

2,321.00
+23.00
+(1.00%)
At close: 9:55:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20252,294.002,333.002,238.002,321.002,321.0039
Apr 17, 20252,310.002,344.002,268.002,298.002,298.0098
Apr 16, 20252,342.002,365.002,303.002,347.002,347.0018
Apr 15, 20252,309.002,369.002,285.002,363.002,363.0016
Apr 14, 20252,353.002,355.002,275.002,275.002,275.0099
Apr 11, 20252,311.002,346.002,253.002,340.002,340.0036
Apr 10, 20252,365.002,375.002,264.002,301.002,301.0012
Apr 9, 20252,182.002,425.002,180.002,377.002,377.0036
Apr 8, 20252,251.002,263.002,160.002,189.002,189.0015
Apr 7, 20252,060.002,192.002,060.002,174.002,174.0087
Apr 4, 20252,327.002,340.002,227.002,227.002,227.0060
Apr 3, 20252,367.002,367.002,325.002,327.002,327.005
Apr 2, 20252,413.002,435.002,412.002,426.002,426.00-
Apr 1, 20252,415.002,431.002,404.002,420.002,420.004
Mar 31, 20252,410.002,431.002,396.002,419.002,419.0016
Mar 28, 20252,462.002,466.002,418.002,423.002,423.0060
Mar 27, 20252,447.002,484.002,444.002,473.002,473.004
Mar 26, 20252,520.002,523.002,451.002,456.002,456.0014
Mar 25, 20252,503.002,521.002,480.002,520.002,520.006
Mar 24, 20252,528.002,539.002,475.002,503.002,503.001
Mar 21, 20252,503.002,520.002,479.002,510.002,510.00205
Mar 20, 20252,489.002,520.002,482.002,510.002,510.00-
Mar 19, 20252,425.002,498.002,425.002,491.002,491.00-
Mar 18, 20252,496.002,502.002,440.002,444.002,444.008
Mar 17, 20252,506.002,513.002,472.002,502.002,502.002
Mar 14, 20252,472.002,535.002,470.002,513.002,513.008
Mar 13, 20252,494.002,526.002,458.002,471.002,471.005
Mar 12, 20252,501.002,544.002,453.002,500.002,500.0014
Mar 11, 20252,501.002,524.002,453.002,489.002,489.0034
Mar 10, 20252,492.002,524.002,470.002,499.002,499.006
Mar 7, 20252,563.002,568.002,501.002,512.002,512.002
Mar 6, 20252,716.002,716.002,560.002,565.002,565.002
Mar 5, 20252,711.002,724.002,662.002,705.002,705.0010
Mar 4, 20252,697.002,727.002,659.002,706.002,706.00238
Mar 3, 20252,747.002,756.002,699.002,699.002,699.0039
Feb 28, 20252,666.002,739.002,666.002,727.002,727.005
Feb 27, 20252,696.002,713.002,678.002,687.002,687.00-
Feb 26, 20252,669.002,740.002,661.002,693.002,693.002
Feb 25, 20252,669.002,730.002,661.002,723.002,723.002
Feb 24, 20252,766.002,766.002,675.002,675.002,675.0024
Feb 21, 20252,737.002,758.002,723.002,732.002,732.0021
Feb 20, 20252,724.002,738.002,697.002,733.002,733.0025
Feb 19, 20252,809.002,809.002,704.002,726.002,726.00298
Feb 18, 20252,822.002,827.002,783.002,818.002,818.0042
Feb 17, 2025 3.5 Dividend
Feb 17, 20252,897.002,897.002,804.002,824.002,824.0029
Feb 14, 20252,965.002,965.002,822.002,851.002,847.50147
Feb 13, 20252,765.002,832.002,765.002,832.002,828.5251
Feb 12, 20252,755.002,769.002,705.002,749.002,745.6364
Feb 11, 20252,748.002,773.002,740.002,753.002,749.6268
Feb 10, 20252,710.002,755.002,695.002,751.002,747.6264
Feb 7, 20252,778.002,788.002,694.002,700.002,696.6982
Feb 6, 20252,724.002,766.002,716.002,757.002,753.62110
Feb 5, 20252,690.002,730.002,686.002,722.002,718.66100
Feb 4, 20252,722.002,730.002,696.002,705.002,701.68127
Feb 3, 20252,660.002,731.002,634.002,724.002,720.66152
Jan 31, 20252,705.002,746.002,699.002,706.002,702.68434
Jan 30, 20252,686.002,713.002,677.002,702.002,698.68122
Jan 29, 20252,634.002,683.002,623.002,681.002,677.7194
Jan 28, 20252,666.002,683.002,606.002,630.002,626.77275
Jan 27, 20252,627.002,674.002,606.002,674.002,670.72215
Jan 24, 20252,661.002,702.002,647.002,651.002,647.75232
Jan 23, 20252,613.002,662.002,605.002,659.002,655.74234
Jan 22, 20252,568.002,617.002,557.002,608.002,604.80181
Jan 21, 20252,485.002,569.002,485.002,562.002,558.8562
Jan 20, 20252,505.002,509.002,482.002,491.002,487.9487
Jan 17, 20252,495.002,504.002,463.002,490.002,486.94103
Jan 16, 20252,375.002,506.002,375.002,485.002,481.95222
Jan 15, 20252,346.002,386.002,330.002,370.002,367.0923
Jan 14, 20252,367.002,390.002,339.002,339.002,336.138
Jan 13, 20252,361.002,362.002,333.002,360.002,357.1015
Jan 10, 20252,371.002,396.002,357.002,357.002,354.1120
Jan 9, 20252,374.002,385.002,352.002,382.002,379.0838
Jan 8, 20252,356.002,379.002,331.002,379.002,376.0838
Jan 7, 20252,324.002,380.002,321.002,356.002,353.1110
Jan 6, 20252,263.002,344.002,263.002,316.002,313.165
Jan 3, 20252,298.002,298.002,212.002,217.002,214.2810
Jan 2, 20252,316.002,316.002,254.002,291.002,288.1912
Dec 30, 20242,302.002,317.002,302.002,313.002,310.165
Dec 27, 20242,305.002,322.002,296.002,306.002,303.1719
Dec 23, 20242,301.002,316.002,292.002,316.002,313.167
Dec 20, 20242,271.002,314.002,263.002,298.002,295.183
Dec 19, 20242,238.002,302.002,238.002,283.002,280.204
Dec 18, 20242,292.002,318.002,272.002,277.002,274.203
Dec 17, 20242,264.002,312.002,254.002,283.002,280.208
Dec 16, 20242,259.002,285.002,256.002,273.002,270.2112
Dec 13, 20242,281.002,303.002,261.002,266.002,263.224
Dec 12, 20242,272.002,297.002,267.002,276.002,273.218
Dec 11, 20242,245.002,273.002,212.002,260.002,257.236
Dec 10, 20242,262.002,271.002,229.002,252.002,249.2456
Dec 9, 20242,244.002,306.002,244.002,289.002,286.19140
Dec 6, 20242,170.002,276.002,170.002,251.002,248.2455
Dec 5, 20242,189.002,216.002,169.002,169.002,166.34-
Dec 4, 20242,175.002,206.002,172.002,175.002,172.334
Dec 3, 20242,152.002,210.002,148.002,175.002,172.33201
Dec 2, 20242,046.002,157.002,046.002,151.002,148.36127
Nov 29, 20242,035.002,068.002,030.002,061.002,058.476
Nov 28, 20242,052.002,059.002,033.002,038.002,035.501,140
Nov 27, 20242,054.002,059.002,027.002,038.002,035.5054
Nov 26, 20242,065.002,095.002,037.002,041.002,038.4945
Nov 25, 20242,043.002,084.002,033.002,076.002,073.4516
Nov 22, 20241,990.002,021.001,974.502,020.002,017.524
Nov 21, 20241,984.001,991.001,960.501,988.001,985.56-
Nov 20, 20242,001.002,012.001,978.001,987.001,984.56-
Nov 19, 20242,019.002,023.001,974.501,993.001,990.556
Nov 18, 20242,037.002,041.002,007.002,011.002,008.5313
Nov 15, 20242,027.002,048.002,019.002,027.002,024.5110
Nov 14, 20241,994.002,045.001,984.002,035.002,032.504
Nov 13, 20241,981.002,008.001,969.001,997.501,995.05188
Nov 12, 20242,050.002,053.001,969.501,991.001,988.56179
Nov 11, 20242,085.002,094.002,050.002,059.002,056.47-
Nov 8, 20242,147.002,147.002,061.002,076.002,073.4522
Nov 7, 20242,096.002,171.002,082.002,151.002,148.36126
Nov 6, 20242,101.002,142.002,086.002,096.002,093.4312
Nov 5, 20242,061.002,083.002,055.002,077.002,074.458
Nov 4, 20242,083.002,110.002,058.002,058.002,055.4780
Nov 1, 20242,069.002,089.002,068.002,068.002,065.466
Oct 31, 20242,090.002,106.002,051.002,067.002,064.4613
Oct 30, 20242,124.002,127.002,082.002,100.002,097.42124
Oct 29, 20242,129.002,159.002,123.002,127.002,124.39180
Oct 28, 20242,121.002,159.002,114.002,121.002,118.405
Oct 25, 20242,081.002,110.002,079.002,097.002,094.434
Oct 24, 20242,081.002,122.002,075.002,079.002,076.4566
Oct 23, 20242,058.002,076.002,036.002,059.002,056.4712
Oct 22, 20242,071.002,079.002,048.002,062.002,059.474
Oct 21, 20242,090.002,098.002,063.002,075.002,072.454
Oct 18, 20242,061.002,113.002,061.002,092.002,089.434
Oct 17, 20242,049.002,090.002,049.002,064.002,061.4720
Oct 16, 20242,027.002,071.002,022.002,055.002,052.4852
Oct 15, 20242,117.002,119.002,037.002,050.002,047.4810
Oct 14, 20242,111.002,135.002,083.002,118.002,115.402
Oct 11, 20242,120.002,137.002,093.002,136.002,133.384
Oct 10, 20242,108.002,125.002,099.002,125.002,122.3960
Oct 9, 20242,156.002,156.002,113.002,115.002,112.4015
Oct 8, 20242,123.002,161.002,090.002,158.002,155.3552
Oct 7, 20242,156.002,169.002,136.002,158.002,155.35-
Oct 4, 20242,130.002,156.002,126.002,151.002,148.3617
Oct 3, 20242,147.002,147.002,103.002,136.002,133.381
Oct 2, 20242,156.002,193.002,145.002,154.002,151.366
Oct 1, 20242,205.002,206.002,129.002,151.002,148.362
Sep 30, 20242,234.002,247.002,194.002,212.002,209.2816
Sep 27, 20242,221.002,268.002,202.002,220.002,217.27188
Sep 26, 20242,061.002,229.002,058.002,209.002,206.296
Sep 25, 20242,007.002,048.001,980.502,029.002,026.5118
Sep 24, 20241,955.002,025.001,954.502,012.002,009.5359
Sep 23, 20241,932.501,933.001,898.501,930.501,928.1340
Sep 20, 20241,986.001,986.001,919.501,931.501,929.13189
Sep 19, 20241,932.001,998.501,932.001,994.001,991.5566
Sep 18, 20241,931.501,931.501,904.001,921.501,919.1432
Sep 17, 20241,931.001,933.501,910.001,922.501,920.1486
Sep 16, 20241,910.001,917.001,888.501,899.001,896.6750
Sep 13, 20241,924.001,931.501,904.001,914.501,912.1524
Sep 12, 20241,925.501,939.501,909.501,923.001,920.6442
Sep 11, 20241,898.001,925.001,894.001,919.501,917.143
Sep 10, 20241,908.001,920.001,892.001,899.501,897.1749
Sep 9, 20241,918.001,920.501,896.501,909.501,907.1662
Sep 6, 20241,947.001,950.501,908.001,908.501,906.1684
Sep 5, 20242,077.002,077.001,932.501,940.001,937.6217
Sep 4, 20242,128.002,144.002,074.002,081.002,078.458
Sep 3, 20242,163.002,186.002,146.002,147.002,144.3618
Sep 2, 20242,175.002,177.002,125.002,165.002,162.344
Aug 30, 20242,162.002,198.002,159.002,171.002,168.3352
Aug 29, 20242,124.002,159.002,123.002,151.002,148.365
Aug 28, 20242,137.002,146.002,112.002,132.002,129.38-
Aug 27, 20242,195.002,197.002,132.002,133.002,130.387
Aug 26, 20242,197.002,209.002,186.002,190.002,187.3117
Aug 23, 20242,191.002,197.002,175.002,196.002,193.308
Aug 22, 20242,190.002,216.002,181.002,181.002,178.3282
Aug 21, 20242,176.002,197.002,174.002,194.002,191.3117
Aug 20, 20242,158.002,193.002,158.002,172.002,169.3366
Aug 19, 20242,119.002,162.002,116.002,157.002,154.3521
Aug 16, 20242,123.002,138.002,114.002,128.002,125.391
Aug 15, 20242,072.002,127.002,069.002,126.002,123.3921
Aug 14, 20242,039.002,079.002,039.002,073.002,070.462
Aug 13, 20242,005.002,033.001,988.502,027.002,024.5164
Aug 12, 20242,022.002,027.001,993.001,997.501,995.0520
Aug 9, 20241,999.502,029.001,999.502,022.002,019.5220
Aug 8, 20241,987.002,012.001,961.002,002.001,999.544
Aug 7, 20241,973.002,009.001,961.001,980.501,978.074
Aug 6, 20241,954.501,979.001,940.501,967.001,964.5913
Aug 5, 20241,936.501,960.501,902.501,937.501,935.1297
Aug 2, 20241,987.502,001.001,955.001,970.501,968.0840
Aug 1, 20242,023.002,023.001,986.002,003.002,000.5416
Jul 31, 20242,044.002,044.002,017.002,022.002,019.5247
Jul 30, 20242,020.002,038.002,011.002,025.002,022.518
Jul 29, 20242,075.002,075.002,010.002,033.002,030.50111
Jul 26, 20242,081.002,104.002,044.002,083.002,080.4417
Jul 25, 20242,004.002,109.001,997.002,062.002,059.4743
Jul 24, 20242,057.002,063.002,012.002,025.002,022.5126
Jul 23, 20242,093.002,100.002,055.002,063.002,060.472
Jul 22, 20242,058.002,101.002,058.002,100.002,097.4230
Jul 19, 20242,054.002,073.002,040.002,055.002,052.4886
Jul 18, 20242,069.002,093.002,054.002,068.002,065.46146
Jul 17, 20242,066.002,093.002,043.002,060.002,057.4750
Jul 16, 20242,113.002,113.002,058.002,081.002,078.4558
Jul 15, 20242,181.002,181.002,103.002,107.002,104.41141
Jul 12, 20242,121.002,181.002,121.002,168.002,165.34258
Jul 11, 20242,088.002,126.002,087.002,117.002,114.40172
Jul 10, 20242,064.002,090.002,050.002,084.002,081.4461
Jul 9, 20242,085.002,097.002,057.002,063.002,060.47130
Jul 8, 20242,123.002,133.002,074.002,082.002,079.44190
Jul 5, 20242,134.002,138.002,103.002,115.002,112.4051
Jul 4, 20242,122.002,133.002,111.002,127.002,124.39-
Jul 3, 20242,117.002,138.002,111.002,118.002,115.40-
Jul 2, 20242,097.002,118.002,087.002,109.002,106.415
Jul 1, 20242,160.002,185.002,101.002,112.002,109.4178
Jun 28, 20242,188.002,188.002,130.002,153.002,150.362
Jun 27, 20242,195.002,210.002,162.002,180.002,177.327
Jun 26, 20242,217.002,223.002,179.002,196.002,193.301
Jun 25, 20242,173.002,231.002,167.002,210.002,207.299
Jun 24, 20242,164.002,191.002,158.002,176.002,173.337
Jun 21, 20242,170.002,190.002,155.002,165.002,162.342
Jun 20, 20242,124.002,182.002,119.002,173.002,170.33127
Jun 19, 20242,113.002,129.002,105.002,116.002,113.40155
Jun 18, 20242,142.002,145.002,094.002,115.002,112.4019
Jun 17, 20242,104.002,143.002,093.002,136.002,133.3819
Jun 14, 20242,174.002,174.002,087.002,101.002,098.42252
Jun 13, 20242,144.002,179.002,142.002,169.002,166.34245
Jun 12, 20242,144.002,159.002,110.002,153.002,150.36540
Jun 11, 20242,144.002,150.002,122.002,130.002,127.39122
Jun 10, 20242,176.002,183.002,112.002,144.002,141.37199
Jun 7, 20242,204.002,218.002,159.002,197.002,194.30151
Jun 6, 20242,226.002,248.002,184.002,205.002,202.291
Jun 5, 20242,173.002,230.002,172.002,230.002,227.26-
Jun 4, 20242,161.002,181.002,151.002,170.002,167.34-
Jun 3, 20242,190.002,194.002,158.002,166.002,163.348
May 31, 20242,172.002,183.002,156.002,179.002,176.328
May 30, 20242,138.002,173.002,137.002,168.002,165.3412
May 29, 20242,173.002,180.002,138.002,150.002,147.3690
May 28, 20242,215.002,228.002,164.002,180.002,177.32248
May 27, 20242,181.002,203.002,178.002,194.002,191.3130
May 24, 20242,166.002,193.002,164.002,177.002,174.33300
May 23, 20242,186.002,198.002,164.002,172.002,169.339
May 22, 20242,289.002,289.002,176.002,176.002,173.33387
May 21, 20242,292.002,311.002,274.002,283.002,280.20184
May 20, 20242,300.002,317.002,286.002,294.002,291.18243
May 17, 20242,273.002,301.002,270.002,300.002,297.18555
May 16, 20242,299.002,299.002,273.002,279.002,276.20726
May 15, 20242,308.002,308.002,241.002,289.002,286.19757
May 14, 20242,276.002,306.002,276.002,306.002,303.17-
May 13, 20242,301.002,318.002,273.002,276.002,273.2113
May 10, 20242,318.002,328.002,291.002,298.002,295.18-
May 9, 20242,298.002,305.002,274.002,300.002,297.18-
May 8, 20242,297.002,322.002,291.002,305.002,302.1714
May 7, 20242,276.002,300.002,254.002,297.002,294.1812
May 6, 20242,297.002,297.002,262.002,277.002,274.2019
May 3, 20242,259.002,301.002,242.002,282.002,279.2039
May 2, 2024 11.5 Dividend
May 2, 20242,236.002,260.002,230.002,256.002,253.23283
Apr 30, 20242,309.002,309.002,235.002,235.002,220.774
Apr 29, 20242,348.002,352.002,290.002,307.002,292.31346
Apr 26, 20242,306.002,365.002,294.002,347.002,332.06-
Apr 25, 20242,370.002,436.002,234.002,295.002,280.39583
Apr 24, 20242,361.002,380.002,316.002,365.002,349.9481
Apr 23, 20242,328.002,361.002,320.002,358.002,342.9911
Apr 22, 20242,335.002,336.002,301.002,307.002,292.312

Related Tickers

KERN.MX Kering SA
3,721.86
0.00%
 
1MC.MI LVMH Moët Hennessy - Louis Vuitton, Société Européenne
483.00
-0.59%
 
PPX.HM Kering SA
169.86
+3.52%
 
MOH.SG LVMH Moet Hennessy Louis Vuitton SE
490.30
+0.05%
 
CDI.PA Christian Dior SE
452.00
+1.71%
 
KER.PA Kering SA
169.92
+3.31%
 
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%