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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	2,031	2,032	2,032	2,038	2,015	204
October 13, 2025	2,053	2,052	2,052	2,089	2,030	323
October 10, 2025	2,108	2,043	2,043	2,127	2,038	264
October 09, 2025	2,185	2,128	2,128	2,186	2,100	241
October 08, 2025	2,139	2,157	2,157	2,161	2,139	67
October 07, 2025	2,096	2,115	2,115	2,119	2,085	87
October 06, 2025	2,159	2,122	2,122	2,159	2,105	471
October 03, 2025	2,139	2,155	2,155	2,159	2,131	232
October 02, 2025	2,116	2,138	2,138	2,149	2,115	498
October 01, 2025	2,084	2,084	2,084	2,090	2,074	118
September 30, 2025	2,109	2,081	2,081	2,109	2,059	74
September 29, 2025	2,067	2,116	2,116	2,121	2,067	93
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

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