Skip to main content
Hermès International Société en commandite par actions (ETR:HMI)
Germany flag Germany · Delayed Price · Currency is EUR
1,898.00
+2.00 (0.11%)
Mar 6, 2026, 4:31 PM CET

ETR:HMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,926.001,926.001,888.501,888.50--0.50%73
Mar 5, 20261,901.501,938.501,898.001,898.001,898.00-1.58%64
Mar 4, 20261,899.001,930.001,888.501,928.501,928.502.04%89
Mar 3, 20261,951.501,951.501,889.001,890.001,890.00-3.96%283
Mar 2, 20261,975.501,996.001,961.501,968.001,968.00-5.84%246
Feb 27, 20262,050.002,090.002,046.002,090.002,090.001.46%35
Feb 26, 20262,070.002,070.002,055.002,060.002,060.00-0.10%69
Feb 25, 20262,083.002,083.002,040.002,062.002,062.00-1.81%61
Feb 24, 20262,115.002,120.002,089.002,100.002,100.000.14%25
Feb 23, 20262,093.002,132.002,093.002,097.002,097.00-1.13%60
Feb 20, 20262,090.002,121.002,078.002,121.002,121.003.56%300
Feb 19, 20262,066.002,066.002,024.002,048.002,048.00-0.24%91
Feb 18, 20262,075.002,075.002,035.002,053.002,053.00-1.39%191
Feb 17, 20262,087.002,087.002,067.002,082.002,082.000.05%69
Feb 16, 20262,135.002,135.002,077.002,081.002,081.00-2.62%31
Feb 13, 20262,144.002,151.002,130.002,137.002,132.00-1.43%118
Feb 12, 20262,175.002,200.002,132.002,168.002,162.931.64%245
Feb 11, 20262,123.002,135.002,123.002,133.002,128.010.14%44
Feb 10, 20262,135.002,135.002,109.002,130.002,125.022.55%60
Feb 9, 20262,066.002,077.002,054.002,077.002,072.140.83%66
Feb 6, 20262,032.002,062.002,009.002,060.002,055.180.93%111
Feb 5, 20262,050.002,051.002,017.002,041.002,036.220.34%49
Feb 4, 20262,010.002,041.002,004.002,034.002,029.241.65%171
Feb 3, 20262,040.002,040.001,999.002,001.001,996.32-1.72%190
Feb 2, 20262,032.002,054.002,032.002,036.002,031.24-0.15%54
Jan 30, 20262,034.002,041.002,032.002,039.002,034.230.74%61
Jan 29, 20262,047.002,062.002,023.002,024.002,019.26-2.55%53
Jan 28, 20262,106.002,111.002,077.002,077.002,072.14-2.58%157
Jan 27, 20262,123.002,139.002,120.002,132.002,127.01-0.42%146
Jan 26, 20262,145.002,155.002,141.002,141.002,135.990.75%89
Jan 23, 20262,111.002,132.002,110.002,125.002,120.03-0.23%59
Jan 22, 20262,128.002,144.002,120.002,130.002,125.021.96%113
Jan 21, 20262,097.002,120.002,077.002,089.002,084.110.29%79
Jan 20, 20262,083.002,090.002,063.002,083.002,078.13-1.65%160
Jan 19, 20262,119.002,138.002,117.002,118.002,113.04-3.33%57
Jan 16, 20262,237.002,237.002,191.002,191.002,185.87-1.84%125
Jan 15, 20262,265.002,273.002,224.002,232.002,226.78-0.27%247
Jan 14, 20262,260.002,276.002,234.002,238.002,232.760.09%133
Jan 13, 20262,218.002,260.002,218.002,236.002,230.770.49%117
Jan 12, 20262,222.002,243.002,210.002,225.002,219.790.18%165
Jan 9, 20262,183.002,228.002,183.002,221.002,215.803.88%300
Jan 8, 20262,099.002,150.002,099.002,138.002,133.000.23%204
Jan 7, 20262,140.002,140.002,060.002,133.002,128.01-0.23%99
Jan 6, 20262,103.002,150.002,080.002,138.002,133.001.42%107
Jan 5, 20262,110.002,141.002,087.002,108.002,103.07-0.09%318
Jan 2, 20262,122.002,140.002,104.002,110.002,105.06-0.71%99
Dec 30, 20252,093.002,127.002,093.002,125.002,120.030.90%360
Dec 29, 20252,089.002,109.002,089.002,106.002,101.071.06%57
Dec 23, 20252,103.002,105.002,084.002,084.002,079.12-0.95%154
Dec 22, 20252,099.002,115.002,099.002,104.002,099.08-0.38%131
Dec 19, 20252,129.002,129.002,109.002,112.002,107.06-0.98%187
Dec 18, 20252,109.002,147.002,109.002,133.002,128.010.71%80
Dec 17, 20252,139.002,139.002,111.002,118.002,113.04-1.44%28
Dec 16, 20252,140.002,166.002,140.002,149.002,143.97-0.09%144
Dec 15, 20252,154.002,177.002,148.002,151.002,145.971.03%130
Dec 12, 20252,140.002,140.002,129.002,129.002,124.02-0.37%35
Dec 11, 20252,132.002,137.002,132.002,137.002,132.000.99%89
Dec 10, 20252,104.002,126.002,094.002,116.002,111.05-0.38%82
Dec 9, 20252,131.002,131.002,118.002,124.002,119.03-0.33%34
Dec 8, 20252,150.002,150.002,129.002,131.002,126.01-1.11%112
Dec 5, 20252,115.002,167.002,115.002,155.002,149.961.75%331
Dec 4, 20252,113.002,123.002,107.002,118.002,113.040.38%41
Dec 3, 20252,105.002,112.002,095.002,110.002,105.06-0.61%64
Dec 2, 20252,134.002,140.002,123.002,123.002,118.03-0.79%97
Dec 1, 20252,097.002,145.002,097.002,140.002,134.991.66%38
Nov 28, 20252,114.002,114.002,100.002,105.002,100.07-0.99%90
Nov 27, 20252,136.002,139.002,108.002,126.002,121.03-1.16%92
Nov 26, 20252,140.002,151.002,130.002,151.002,145.971.27%68
Nov 25, 20252,098.002,124.002,095.002,124.002,119.030.28%32
Nov 24, 20252,150.002,150.002,118.002,118.002,113.04-0.38%22
Nov 21, 20252,124.002,126.002,124.002,126.002,121.031.48%15
Nov 20, 20252,102.002,122.002,095.002,095.002,090.10-0.76%36
Nov 19, 20252,082.002,122.002,082.002,111.002,106.061.69%281
Nov 18, 20252,100.002,100.002,064.002,076.002,071.14-2.58%231
Nov 17, 20252,164.002,164.002,131.002,131.002,126.01-0.79%22
Nov 14, 20252,169.002,169.002,136.002,148.002,142.97-0.60%113
Nov 13, 20252,217.002,217.002,161.002,161.002,155.94-1.77%97
Nov 12, 20252,174.002,207.002,174.002,200.002,194.851.71%210
Nov 11, 20252,120.002,170.002,120.002,163.002,157.943.10%113
Nov 10, 20252,089.002,104.002,085.002,098.002,093.091.84%75
Nov 7, 20252,065.002,078.002,053.002,060.002,055.180.10%155
Nov 6, 20252,092.002,095.002,049.002,058.002,053.18-1.86%233
Nov 5, 20252,053.002,106.002,053.002,097.002,092.090.62%22
Nov 4, 20252,058.002,084.002,030.002,084.002,079.12-2.11%200
Nov 3, 20252,139.002,149.002,114.002,129.002,124.02-0.79%211
Oct 31, 20252,164.002,169.002,139.002,146.002,140.98-1.47%319
Oct 30, 20252,177.002,195.002,169.002,178.002,172.90-0.41%122
Oct 29, 20252,179.002,194.002,174.002,187.002,181.88-0.82%54
Oct 28, 20252,195.002,210.002,195.002,205.002,199.840.50%112
Oct 27, 20252,198.002,204.002,185.002,194.002,188.870.27%149
Oct 24, 20252,204.002,227.002,181.002,188.002,182.880.18%264
Oct 23, 20252,199.002,236.002,184.002,184.002,178.890.09%303
Oct 22, 20252,155.002,210.002,141.002,182.002,176.89-2.37%451
Oct 21, 20252,217.002,262.002,217.002,235.002,229.770.77%169
Oct 20, 20252,212.002,239.002,196.002,218.002,212.811.23%636
Oct 17, 20252,148.002,199.002,148.002,191.002,185.871.06%256
Oct 16, 20252,156.002,175.002,152.002,168.002,162.930.05%171
Oct 15, 20252,150.002,181.002,140.002,167.002,161.936.64%604
Oct 14, 20252,031.002,038.002,015.002,032.002,027.25-0.97%204
Oct 13, 20252,053.002,089.002,030.002,052.002,047.200.44%323