Hermès International Société en commandite par actions (ETR:HMI)
Germany · Delayed Price · Currency is EUR 1,574.00
+23.00 (1.48%)
Aug 21, 2026, 5:35 PM CET
ETR:HMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,546.00 | 1,576.00 | 1,546.00 | 1,574.00 | 1,574.00 | 1.48% | 117 |
| Aug 20, 2026 | 1,568.00 | 1,569.00 | 1,551.00 | 1,551.00 | 1,551.00 | -1.71% | 104 |
| Aug 19, 2026 | 1,557.50 | 1,584.00 | 1,557.50 | 1,578.00 | 1,578.00 | 1.35% | 357 |
| Aug 18, 2026 | 1,540.50 | 1,558.50 | 1,536.00 | 1,557.00 | 1,557.00 | 0.48% | 96 |
| Aug 17, 2026 | 1,565.00 | 1,567.00 | 1,548.00 | 1,549.50 | 1,549.50 | -1.87% | 354 |
| Aug 14, 2026 | 1,585.50 | 1,593.50 | 1,570.50 | 1,579.00 | 1,579.00 | -0.41% | 207 |
| Aug 13, 2026 | 1,614.00 | 1,614.00 | 1,584.00 | 1,585.50 | 1,585.50 | -1.00% | 306 |
| Aug 12, 2026 | 1,619.50 | 1,621.00 | 1,600.50 | 1,601.50 | 1,601.50 | -2.76% | 257 |
| Aug 11, 2026 | 1,640.50 | 1,658.50 | 1,640.50 | 1,647.00 | 1,647.00 | 0.09% | 162 |
| Aug 10, 2026 | 1,647.50 | 1,660.50 | 1,634.50 | 1,645.50 | 1,645.50 | 1.04% | 343 |
| Aug 7, 2026 | 1,618.50 | 1,640.50 | 1,615.00 | 1,628.50 | 1,628.50 | 0.12% | 606 |
| Aug 6, 2026 | 1,587.50 | 1,632.50 | 1,587.50 | 1,626.50 | 1,626.50 | 5.48% | 1,507 |
| Aug 5, 2026 | 1,546.50 | 1,546.50 | 1,522.00 | 1,542.00 | 1,542.00 | -1.12% | 269 |
| Aug 4, 2026 | 1,556.00 | 1,561.50 | 1,527.00 | 1,559.50 | 1,559.50 | -0.45% | 329 |
| Aug 3, 2026 | 1,548.00 | 1,592.00 | 1,546.00 | 1,566.50 | 1,566.50 | 2.25% | 300 |
| Jul 31, 2026 | 1,547.50 | 1,550.50 | 1,519.00 | 1,532.00 | 1,532.00 | -1.07% | 333 |
| Jul 30, 2026 | 1,522.00 | 1,557.00 | 1,506.50 | 1,548.50 | 1,548.50 | 3.34% | 922 |
| Jul 29, 2026 | 1,656.50 | 1,660.00 | 1,470.00 | 1,498.50 | 1,498.50 | -11.46% | 3,476 |
| Jul 28, 2026 | 1,699.00 | 1,699.00 | 1,646.00 | 1,692.50 | 1,692.50 | 1.47% | 257 |
| Jul 27, 2026 | 1,679.50 | 1,684.50 | 1,664.00 | 1,668.00 | 1,668.00 | 1.31% | 100 |
| Jul 24, 2026 | 1,628.00 | 1,646.50 | 1,624.50 | 1,646.50 | 1,646.50 | 1.64% | 322 |
| Jul 23, 2026 | 1,661.00 | 1,661.00 | 1,618.50 | 1,620.00 | 1,620.00 | -3.34% | 173 |
| Jul 22, 2026 | 1,672.00 | 1,676.00 | 1,672.00 | 1,676.00 | 1,676.00 | -0.12% | 59 |
| Jul 21, 2026 | 1,675.50 | 1,678.00 | 1,671.00 | 1,678.00 | 1,678.00 | 0.06% | 74 |
| Jul 20, 2026 | 1,678.00 | 1,687.50 | 1,668.50 | 1,677.00 | 1,677.00 | -0.06% | 148 |
| Jul 17, 2026 | 1,704.50 | 1,704.50 | 1,675.00 | 1,678.00 | 1,678.00 | -1.47% | 142 |
| Jul 16, 2026 | 1,690.00 | 1,703.00 | 1,676.50 | 1,703.00 | 1,703.00 | 1.25% | 247 |
| Jul 15, 2026 | 1,690.50 | 1,690.50 | 1,643.00 | 1,682.00 | 1,682.00 | 2.25% | 472 |
| Jul 14, 2026 | 1,634.50 | 1,650.50 | 1,610.50 | 1,645.00 | 1,645.00 | -0.21% | 199 |
| Jul 13, 2026 | 1,640.50 | 1,662.00 | 1,640.00 | 1,648.50 | 1,648.50 | 0.58% | 187 |
| Jul 10, 2026 | 1,633.00 | 1,642.50 | 1,630.50 | 1,639.00 | 1,639.00 | 0.71% | 274 |
| Jul 9, 2026 | 1,595.00 | 1,627.50 | 1,587.50 | 1,627.50 | 1,627.50 | 3.73% | 234 |
| Jul 8, 2026 | 1,616.00 | 1,621.00 | 1,566.00 | 1,569.00 | 1,569.00 | -4.15% | 774 |
| Jul 7, 2026 | 1,642.00 | 1,670.50 | 1,637.00 | 1,637.00 | 1,637.00 | 0.49% | 274 |
| Jul 6, 2026 | 1,643.50 | 1,662.00 | 1,615.50 | 1,629.00 | 1,629.00 | -0.46% | 363 |
| Jul 3, 2026 | 1,637.50 | 1,638.00 | 1,611.00 | 1,636.50 | 1,636.50 | -0.85% | 284 |
| Jul 2, 2026 | 1,599.00 | 1,656.00 | 1,599.00 | 1,650.50 | 1,650.50 | 3.41% | 424 |
| Jul 1, 2026 | 1,594.50 | 1,598.00 | 1,575.00 | 1,596.00 | 1,596.00 | -0.03% | 158 |
| Jun 30, 2026 | 1,616.50 | 1,616.50 | 1,583.50 | 1,596.50 | 1,596.50 | -1.36% | 353 |
| Jun 29, 2026 | 1,623.50 | 1,633.00 | 1,618.00 | 1,618.50 | 1,618.50 | -0.34% | 201 |
| Jun 26, 2026 | 1,613.00 | 1,625.00 | 1,608.00 | 1,624.00 | 1,624.00 | 0.40% | 169 |
| Jun 25, 2026 | 1,625.00 | 1,645.00 | 1,613.00 | 1,617.50 | 1,617.50 | -0.89% | 292 |
| Jun 24, 2026 | 1,630.00 | 1,632.00 | 1,616.00 | 1,632.00 | 1,632.00 | 1.81% | 495 |
| Jun 23, 2026 | 1,587.50 | 1,607.50 | 1,582.50 | 1,603.00 | 1,603.00 | -1.20% | 698 |
| Jun 22, 2026 | 1,723.00 | 1,723.00 | 1,608.50 | 1,622.50 | 1,622.50 | -5.89% | 946 |
| Jun 19, 2026 | 1,770.50 | 1,770.50 | 1,723.50 | 1,724.00 | 1,724.00 | -2.16% | 364 |
| Jun 18, 2026 | 1,738.50 | 1,762.00 | 1,731.00 | 1,762.00 | 1,762.00 | 2.14% | 185 |
| Jun 17, 2026 | 1,747.00 | 1,757.00 | 1,723.50 | 1,725.00 | 1,725.00 | -1.48% | 155 |
| Jun 16, 2026 | 1,715.50 | 1,753.00 | 1,712.50 | 1,751.00 | 1,751.00 | 2.10% | 75 |
| Jun 15, 2026 | 1,773.50 | 1,780.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1.06% | 419 |