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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,075	2,071	2,071	2,079	2,060	137
September 25, 2025	2,060	2,064	2,064	2,064	2,043	212
September 24, 2025	2,118	2,071	2,071	2,118	2,066	743
September 23, 2025	2,122	2,127	2,127	2,161	2,121	74
September 22, 2025	2,135	2,114	2,114	2,135	2,110	95
September 19, 2025	2,144	2,120	2,120	2,144	2,120	129
September 18, 2025	2,126	2,144	2,144	2,175	2,126	298
September 17, 2025	2,124	2,114	2,114	2,133	2,108	22
September 16, 2025	2,131	2,119	2,119	2,162	2,115	63
September 15, 2025	2,106	2,118	2,118	2,123	2,097	184
September 12, 2025	2,095	2,095	2,095	2,111	2,072	65
September 11, 2025	2,098	2,113	2,113	2,113	2,098	37
September 10, 2025	2,115	2,088	2,088	2,118	2,088	52
September 09, 2025	2,050	2,097	2,097	2,108	2,050	78
September 08, 2025	2,042	2,052	2,052	2,052	2,033	40
September 05, 2025	2,029	2,041	2,041	2,044	2,000	206
September 04, 2025	2,055	2,029	2,029	2,064	2,006	104
September 03, 2025	2,060	2,048	2,048	2,070	2,045	59
September 02, 2025	2,043	2,030	2,030	2,060	2,026	157
September 01, 2025	2,098	2,067	2,067	2,098	2,067	53
August 29, 2025	2,119	2,113	2,113	2,125	2,094	93
August 28, 2025	2,124	2,121	2,121	2,175	2,121	126
August 27, 2025	2,076	2,115	2,115	2,144	2,076	61
August 26, 2025	2,081	2,076	2,076	2,096	2,070	37
August 25, 2025	2,089	2,075	2,075	2,098	2,073	48
August 22, 2025	2,081	2,091	2,091	2,099	2,076	75
August 21, 2025	2,092	2,066	2,066	2,092	2,065	17
August 20, 2025	2,084	2,111	2,111	2,111	2,084	21
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

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