Hermès International Société en commandite par actions - HMI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	2,078	2,107	2,107	2,116	2,075	83
August 18, 2025	2,061	2,078	2,078	2,078	2,057	61
August 15, 2025	2,084	2,074	2,074	2,084	2,060	33
August 14, 2025	2,070	2,086	2,086	2,090	2,064	172
August 13, 2025	2,057	2,075	2,075	2,076	2,057	122
August 12, 2025	2,055	2,051	2,051	2,059	2,010	60
August 11, 2025	2,123	2,041	2,041	2,123	2,029	150
August 08, 2025	2,119	2,115	2,115	2,119	2,098	76
August 07, 2025	2,118	2,135	2,135	2,148	2,118	66
August 06, 2025	2,102	2,111	2,111	2,123	2,102	73
August 05, 2025	2,100	2,096	2,096	2,111	2,087	107
August 04, 2025	2,070	2,093	2,093	2,101	2,069	174
August 01, 2025	2,136	2,073	2,073	2,136	2,063	190
July 31, 2025	2,247	2,157	2,157	2,264	2,150	291
July 30, 2025	2,339	2,287	2,287	2,339	2,250	348
July 29, 2025	2,398	2,373	2,373	2,412	2,373	44
July 28, 2025	2,409	2,385	2,385	2,415	2,385	60
July 25, 2025	2,349	2,384	2,384	2,391	2,349	16
July 24, 2025	2,340	2,342	2,342	2,343	2,338	70
July 23, 2025	2,349	2,350	2,350	2,352	2,335	46
July 22, 2025	2,330	2,302	2,302	2,330	2,300	29
July 21, 2025	2,363	2,333	2,333	2,363	2,312	39
July 18, 2025	2,408	2,367	2,367	2,408	2,367	38
July 17, 2025	2,415	2,388	2,388	2,415	2,388	15
July 16, 2025	2,390	2,417	2,417	2,432	2,390	83
July 15, 2025	2,413	2,390	2,390	2,418	2,390	20
July 14, 2025	2,364	2,399	2,399	2,399	2,364	59
July 11, 2025	2,435	2,433	2,433	2,444	2,429	29
July 10, 2025	2,481	2,467	2,467	2,481	2,454	20
July 09, 2025	2,394	2,432	2,432	2,438	2,385	47
July 08, 2025	2,399	2,407	2,407	2,407	2,389	6
July 07, 2025	2,352	2,400	2,400	2,400	2,351	120
July 04, 2025	2,333	2,343	2,343	2,348	2,329	34
July 03, 2025	2,312	2,345	2,345	2,345	2,312	74
July 02, 2025	2,334	2,307	2,307	2,343	2,307	53
July 01, 2025	2,299	2,309	2,309	2,318	2,288	174
June 30, 2025	2,288	2,314	2,314	2,322	2,278	62
June 27, 2025	2,272	2,273	2,273	2,273	2,262	16
June 26, 2025	2,282	2,230	2,230	2,282	2,229	53
June 25, 2025	2,275	2,268	2,268	2,275	2,261	17
June 24, 2025	2,324	2,280	2,280	2,324	2,271	44
June 23, 2025	2,244	2,263	2,263	2,268	2,241	47
June 20, 2025	2,223	2,253	2,253	2,260	2,223	20
June 19, 2025	2,241	2,231	2,231	2,241	2,224	28
June 18, 2025	2,287	2,284	2,284	2,291	2,269	25
June 17, 2025	2,288	2,296	2,296	2,299	2,288	17
June 16, 2025	2,314	2,316	2,316	2,318	2,301	54
June 13, 2025	2,288	2,294	2,294	2,294	2,280	51
June 12, 2025	2,337	2,325	2,325	2,340	2,303	70
June 11, 2025	2,346	2,367	2,367	2,373	2,346	83
June 10, 2025	2,329	2,339	2,339	2,340	2,329	54
June 09, 2025	2,315	2,312	2,312	2,328	2,302	46
June 06, 2025	2,316	2,324	2,324	2,327	2,305	55
June 05, 2025	2,387	2,339	2,339	2,387	2,328	158
June 04, 2025	2,385	2,382	2,382	2,395	2,378	37
June 03, 2025	2,396	2,384	2,384	2,396	2,356	66
June 02, 2025	2,393	2,379	2,379	2,393	2,367	48
May 30, 2025	2,383	2,429	2,429	2,429	2,379	76
May 29, 2025	2,409	2,379	2,379	2,416	2,379	92
May 28, 2025	2,389	2,383	2,383	2,400	2,382	18

Hermès International Société en commandite par actions (HMI.DE) XETRA