Hermès International Société en commandite par actions (ETR:HMI)
Germany · Delayed Price · Currency is EUR 1,590.00
-18.00 (-1.12%)
Jun 3, 2026, 9:58 AM CET
ETR:HMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,624.50 | 1,639.50 | 1,597.50 | 1,608.00 | 1,608.00 | -0.16% | 401 |
| Jun 1, 2026 | 1,634.00 | 1,665.50 | 1,605.00 | 1,610.50 | 1,610.50 | -1.77% | 661 |
| May 29, 2026 | 1,643.00 | 1,667.00 | 1,627.50 | 1,639.50 | 1,639.50 | 0.34% | 212 |
| May 28, 2026 | 1,604.50 | 1,638.50 | 1,597.50 | 1,634.00 | 1,634.00 | 0.06% | 483 |
| May 27, 2026 | 1,621.50 | 1,670.00 | 1,621.50 | 1,633.00 | 1,633.00 | 2.38% | 719 |
| May 26, 2026 | 1,631.50 | 1,631.50 | 1,595.00 | 1,595.00 | 1,595.00 | -1.91% | 400 |
| May 25, 2026 | 1,622.00 | 1,651.50 | 1,617.00 | 1,626.00 | 1,626.00 | 1.09% | 282 |
| May 22, 2026 | 1,639.00 | 1,639.00 | 1,604.50 | 1,608.50 | 1,608.50 | -0.16% | 215 |
| May 21, 2026 | 1,617.00 | 1,620.00 | 1,593.00 | 1,611.00 | 1,611.00 | -0.95% | 338 |
| May 20, 2026 | 1,591.00 | 1,634.00 | 1,564.50 | 1,626.50 | 1,626.50 | 1.34% | 232 |
| May 19, 2026 | 1,589.00 | 1,614.50 | 1,589.00 | 1,605.00 | 1,605.00 | 1.39% | 916 |
| May 18, 2026 | 1,556.00 | 1,590.50 | 1,534.00 | 1,583.00 | 1,583.00 | 0.83% | 499 |
| May 15, 2026 | 1,596.50 | 1,596.50 | 1,570.00 | 1,570.00 | 1,570.00 | -1.88% | 210 |
| May 14, 2026 | 1,594.50 | 1,600.00 | 1,587.00 | 1,600.00 | 1,600.00 | 1.59% | 154 |
| May 13, 2026 | 1,575.50 | 1,581.50 | 1,559.00 | 1,575.00 | 1,575.00 | -0.66% | 338 |
| May 12, 2026 | 1,583.50 | 1,600.50 | 1,578.50 | 1,585.50 | 1,585.50 | -1.31% | 309 |
| May 11, 2026 | 1,661.00 | 1,661.00 | 1,600.00 | 1,606.50 | 1,606.50 | -3.43% | 446 |
| May 8, 2026 | 1,677.00 | 1,685.50 | 1,660.00 | 1,663.50 | 1,663.50 | -2.32% | 220 |
| May 7, 2026 | 1,681.00 | 1,744.00 | 1,681.00 | 1,703.00 | 1,703.00 | 1.95% | 657 |
| May 6, 2026 | 1,600.00 | 1,704.00 | 1,600.00 | 1,670.50 | 1,670.50 | 5.53% | 480 |
| May 5, 2026 | 1,580.00 | 1,615.00 | 1,570.00 | 1,583.00 | 1,583.00 | -0.41% | 148 |
| May 4, 2026 | 1,611.50 | 1,623.50 | 1,579.50 | 1,589.50 | 1,589.50 | -2.03% | 366 |
| Apr 30, 2026 | 1,590.00 | 1,629.50 | 1,580.00 | 1,622.50 | 1,622.50 | 0.81% | 307 |
| Apr 29, 2026 | 1,612.50 | 1,612.50 | 1,591.00 | 1,609.50 | 1,609.50 | -1.26% | 328 |
| Apr 28, 2026 | 1,663.50 | 1,665.00 | 1,630.00 | 1,630.00 | 1,630.00 | -2.01% | 200 |
| Apr 27, 2026 | 1,653.50 | 1,663.50 | 1,650.00 | 1,663.50 | 1,663.50 | 0.67% | 150 |
| Apr 24, 2026 | 1,665.50 | 1,665.50 | 1,631.50 | 1,652.50 | 1,652.50 | -1.28% | 219 |
| Apr 23, 2026 | 1,639.00 | 1,678.50 | 1,635.00 | 1,674.00 | 1,674.00 | 1.52% | 175 |
| Apr 22, 2026 | 1,671.00 | 1,671.00 | 1,635.50 | 1,649.00 | 1,649.00 | -1.64% | 226 |
| Apr 21, 2026 | 1,692.50 | 1,705.50 | 1,676.50 | 1,676.50 | 1,676.50 | -0.45% | 195 |
| Apr 20, 2026 | 1,705.50 | 1,711.00 | 1,695.00 | 1,697.00 | 1,684.06 | -2.78% | 377 |
| Apr 17, 2026 | 1,665.00 | 1,759.00 | 1,665.00 | 1,745.50 | 1,732.20 | 5.44% | 997 |
| Apr 16, 2026 | 1,634.50 | 1,668.50 | 1,623.00 | 1,655.50 | 1,642.88 | 0.82% | 605 |
| Apr 15, 2026 | 1,534.00 | 1,644.00 | 1,528.00 | 1,642.00 | 1,629.48 | -8.19% | 1,964 |
| Apr 14, 2026 | 1,768.50 | 1,791.00 | 1,767.00 | 1,788.50 | 1,774.87 | 1.48% | 220 |
| Apr 13, 2026 | 1,728.00 | 1,762.50 | 1,728.00 | 1,762.50 | 1,749.07 | 0.03% | 127 |
| Apr 10, 2026 | 1,771.00 | 1,797.50 | 1,762.00 | 1,762.00 | 1,748.57 | 0.95% | 344 |
| Apr 9, 2026 | 1,752.00 | 1,752.00 | 1,734.50 | 1,745.50 | 1,732.20 | -1.16% | 77 |
| Apr 8, 2026 | 1,764.00 | 1,792.00 | 1,745.50 | 1,766.00 | 1,752.54 | 7.19% | 505 |
| Apr 7, 2026 | 1,678.00 | 1,711.00 | 1,643.00 | 1,647.50 | 1,634.94 | -0.78% | 261 |
| Apr 2, 2026 | 1,642.00 | 1,661.00 | 1,626.50 | 1,660.50 | 1,647.84 | -0.60% | 98 |
| Apr 1, 2026 | 1,661.50 | 1,670.50 | 1,630.00 | 1,670.50 | 1,657.77 | 3.05% | 415 |
| Mar 31, 2026 | 1,611.50 | 1,622.50 | 1,598.00 | 1,621.00 | 1,608.64 | -0.09% | 266 |
| Mar 30, 2026 | 1,608.50 | 1,623.00 | 1,605.00 | 1,622.50 | 1,610.13 | 0.19% | 121 |
| Mar 27, 2026 | 1,643.00 | 1,645.50 | 1,614.50 | 1,619.50 | 1,607.16 | -1.55% | 230 |
| Mar 26, 2026 | 1,655.50 | 1,668.00 | 1,645.00 | 1,645.00 | 1,632.46 | -1.11% | 179 |
| Mar 25, 2026 | 1,676.50 | 1,700.00 | 1,658.00 | 1,663.50 | 1,650.82 | 0.73% | 267 |
| Mar 24, 2026 | 1,671.00 | 1,671.00 | 1,635.00 | 1,651.50 | 1,638.91 | 0.55% | 164 |
| Mar 23, 2026 | 1,637.00 | 1,709.00 | 1,621.50 | 1,642.50 | 1,629.98 | -1.14% | 691 |
| Mar 20, 2026 | 1,748.50 | 1,748.50 | 1,661.50 | 1,661.50 | 1,648.84 | -4.62% | 758 |