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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	2,124	2,126	2,126	2,126	2,124	15
November 20, 2025	2,102	2,095	2,095	2,122	2,095	36
November 19, 2025	2,082	2,111	2,111	2,122	2,082	281
November 18, 2025	2,100	2,076	2,076	2,100	2,064	231
November 17, 2025	2,164	2,131	2,131	2,164	2,131	22
November 14, 2025	2,169	2,148	2,148	2,169	2,136	113
November 13, 2025	2,217	2,161	2,161	2,217	2,161	97
November 12, 2025	2,174	2,200	2,200	2,207	2,174	210
November 11, 2025	2,120	2,163	2,163	2,170	2,120	113
November 10, 2025	2,089	2,098	2,098	2,104	2,085	75
November 07, 2025	2,065	2,060	2,060	2,078	2,053	155
November 06, 2025	2,092	2,058	2,058	2,095	2,049	233
November 05, 2025	2,053	2,097	2,097	2,106	2,053	22
November 04, 2025	2,058	2,084	2,084	2,084	2,030	200
November 03, 2025	2,139	2,129	2,129	2,149	2,114	211
October 31, 2025	2,164	2,146	2,146	2,169	2,139	319
October 30, 2025	2,177	2,178	2,178	2,195	2,169	122
October 29, 2025	2,179	2,187	2,187	2,194	2,174	54
October 28, 2025	2,195	2,205	2,205	2,210	2,195	112
October 27, 2025	2,198	2,194	2,194	2,204	2,185	149
October 24, 2025	2,204	2,188	2,188	2,227	2,181	264
October 23, 2025	2,199	2,184	2,184	2,236	2,184	303
October 22, 2025	2,155	2,182	2,182	2,210	2,141	451
October 21, 2025	2,217	2,235	2,235	2,262	2,217	169
October 20, 2025	2,212	2,218	2,218	2,239	2,196	636
October 17, 2025	2,148	2,191	2,191	2,199	2,148	256
October 16, 2025	2,156	2,168	2,168	2,175	2,152	171
October 15, 2025	2,150	2,167	2,167	2,181	2,140	604

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