Hermès International Société en commandite par actions (ETR:HMI)
Germany · Delayed Price · Currency is EUR 1,583.00
-39.50 (-2.43%)
Jun 23, 2026, 11:21 AM CET
ETR:HMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 1,702.00 | 1,731.00 | 1,683.00 | 1,697.00 | 1,697.00 | 3.29% | 325 |
| Jun 11, 2026 | 1,637.00 | 1,661.00 | 1,637.00 | 1,643.00 | 1,643.00 | 0.06% | 455 |
| Jun 10, 2026 | 1,670.50 | 1,672.00 | 1,619.00 | 1,642.00 | 1,642.00 | -1.59% | 339 |
| Jun 9, 2026 | 1,639.00 | 1,677.50 | 1,639.00 | 1,668.50 | 1,668.50 | 1.74% | 227 |
| Jun 8, 2026 | 1,597.50 | 1,641.00 | 1,591.00 | 1,640.00 | 1,640.00 | 1.58% | 321 |
| Jun 5, 2026 | 1,585.00 | 1,621.00 | 1,585.00 | 1,614.50 | 1,614.50 | 1.73% | 278 |
| Jun 4, 2026 | 1,606.50 | 1,608.50 | 1,583.50 | 1,587.00 | 1,587.00 | 0.67% | 198 |
| Jun 3, 2026 | 1,596.50 | 1,596.50 | 1,576.50 | 1,576.50 | 1,576.50 | -1.96% | 222 |
| 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 |