Hermès International Société en commandite par actions (ETR:HMI)
Germany · Delayed Price · Currency is EUR 1,575.00
-10.50 (-0.66%)
May 13, 2026, 5:35 PM CET
ETR:HMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.21% | 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 |
| Mar 19, 2026 | 1,819.50 | 1,823.00 | 1,734.00 | 1,742.00 | 1,728.72 | -6.04% | 511 |
| Mar 18, 2026 | 1,879.50 | 1,879.50 | 1,846.50 | 1,854.00 | 1,839.87 | 0.41% | 134 |
| Mar 17, 2026 | 1,872.00 | 1,872.00 | 1,845.00 | 1,846.50 | 1,832.43 | -2.09% | 279 |
| Mar 16, 2026 | 1,881.00 | 1,892.00 | 1,848.00 | 1,886.00 | 1,871.62 | 0.56% | 141 |
| Mar 13, 2026 | 1,886.00 | 1,894.00 | 1,872.00 | 1,875.50 | 1,861.20 | -0.69% | 125 |
| Mar 12, 2026 | 1,906.50 | 1,910.00 | 1,888.50 | 1,888.50 | 1,874.11 | -1.77% | 28 |
| Mar 11, 2026 | 1,932.00 | 1,932.00 | 1,910.00 | 1,922.50 | 1,907.85 | -1.44% | 159 |
| Mar 10, 2026 | 1,955.50 | 1,963.50 | 1,942.50 | 1,950.50 | 1,935.63 | 2.52% | 251 |
| Mar 9, 2026 | 1,855.00 | 1,902.50 | 1,855.00 | 1,902.50 | 1,888.00 | -0.03% | 278 |
| Mar 6, 2026 | 1,926.00 | 1,926.00 | 1,878.00 | 1,903.00 | 1,888.49 | 0.26% | 149 |
| Mar 5, 2026 | 1,901.50 | 1,938.50 | 1,898.00 | 1,898.00 | 1,883.53 | -1.58% | 64 |
| Mar 4, 2026 | 1,899.00 | 1,930.00 | 1,888.50 | 1,928.50 | 1,913.80 | 2.04% | 89 |
| Mar 3, 2026 | 1,951.50 | 1,951.50 | 1,889.00 | 1,890.00 | 1,875.59 | -3.96% | 283 |
| Mar 2, 2026 | 1,975.50 | 1,996.00 | 1,961.50 | 1,968.00 | 1,953.00 | -5.84% | 246 |