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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,090	2,121	2,121	2,121	2,078	300
February 19, 2026	2,066	2,048	2,048	2,066	2,024	91
February 18, 2026	2,075	2,053	2,053	2,075	2,035	191
February 17, 2026	2,087	2,082	2,082	2,087	2,067	69
February 16, 2026	2,135	2,081	2,081	2,135	2,077	31
February 13, 2026	2,144	2,137	2,132	2,151	2,130	118
February 12, 2026	2,175	2,168	2,162.93	2,200	2,132	245
February 11, 2026	2,123	2,133	2,128.01	2,135	2,123	44
February 10, 2026	2,135	2,130	2,125.02	2,135	2,109	60
February 09, 2026	2,066	2,077	2,072.14	2,077	2,054	66
February 06, 2026	2,032	2,060	2,060	2,062	2,009	111
February 05, 2026	2,050	2,041	2,041	2,051	2,017	49
February 04, 2026	2,010	2,034	2,034	2,041	2,004	171
February 03, 2026	2,040	2,001	2,001	2,040	1,999	215
February 02, 2026	2,032	2,036	2,036	2,054	2,032	54
January 30, 2026	2,034	2,039	2,039	2,041	2,032	61
January 29, 2026	2,047	2,024	2,024	2,062	2,023	53
January 28, 2026	2,106	2,077	2,077	2,111	2,077	157
January 27, 2026	2,123	2,132	2,132	2,139	2,120	146
January 26, 2026	2,145	2,141	2,141	2,155	2,141	89
January 23, 2026	2,111	2,125	2,125	2,132	2,110	59
January 22, 2026	2,128	2,130	2,130	2,144	2,120	113
January 21, 2026	2,097	2,089	2,089	2,120	2,077	79
January 20, 2026	2,083	2,083	2,083	2,090	2,063	160
January 19, 2026	2,119	2,118	2,118	2,138	2,117	57
January 16, 2026	2,237	2,191	2,191	2,237	2,191	125
January 15, 2026	2,265	2,232	2,222	2,273	2,224	247
January 14, 2026	2,260	2,238	2,238	2,276	2,234	133
January 13, 2026	2,218	2,236	2,236	2,260	2,218	117
January 12, 2026	2,222	2,225	2,225	2,243	2,210	165
January 09, 2026	2,183	2,221	2,221	2,228	2,183	300
January 08, 2026	2,099	2,138	2,138	2,150	2,099	204
January 07, 2026	2,140	2,133	2,133	2,140	2,060	99
January 06, 2026	2,103	2,138	2,138	2,150	2,080	107
January 05, 2026	2,110	2,108	2,108	2,141	2,087	318
January 02, 2026	2,122	2,110	2,110	2,140	2,104	99
December 30, 2025	2,093	2,125	2,125	2,127	2,093	360
December 29, 2025	2,089	2,106	2,106	2,109	2,089	57
December 23, 2025	2,103	2,084	2,084	2,105	2,084	154
December 22, 2025	2,099	2,104	2,104	2,115	2,099	131
December 19, 2025	2,129	2,112	2,112	2,129	2,109	187
December 18, 2025	2,109	2,133	2,133	2,147	2,109	80
December 17, 2025	2,139	2,118	2,118	2,139	2,111	28
December 16, 2025	2,140	2,149	2,149	2,166	2,140	144
December 15, 2025	2,154	2,151	2,151	2,177	2,148	130
December 12, 2025	2,140	2,129	2,129	2,140	2,129	35
December 11, 2025	2,132	2,137	2,137	2,137	2,132	89
December 10, 2025	2,104	2,116	2,116	2,126	2,094	82
December 09, 2025	2,131	2,124	2,124	2,131	2,118	34
December 08, 2025	2,150	2,131	2,131	2,150	2,129	112
December 05, 2025	2,115	2,155	2,155	2,167	2,115	331
December 04, 2025	2,113	2,118	2,118	2,123	2,107	41
December 03, 2025	2,105	2,110	2,110	2,112	2,095	64
December 02, 2025	2,134	2,123	2,123	2,140	2,123	97
December 01, 2025	2,097	2,140	2,140	2,145	2,097	38
November 28, 2025	2,114	2,105	2,105	2,114	2,100	90
November 27, 2025	2,136	2,126	2,126	2,139	2,108	92
November 26, 2025	2,140	2,151	2,151	2,151	2,130	68
November 25, 2025	2,098	2,124	2,124	2,124	2,095	32
November 24, 2025	2,150	2,118	2,118	2,150	2,118	22

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