Skip to main content
Hermès International Société en commandite par actions (ETR:HMI)
Germany flag Germany · Delayed Price · Currency is EUR
1,630.00
-33.50 (-2.01%)
Apr 28, 2026, 5:35 PM CET

ETR:HMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,663.501,665.001,630.001,630.001,630.00-2.01%200
Apr 27, 20261,653.501,663.501,650.001,663.501,663.500.67%150
Apr 24, 20261,665.501,665.501,631.501,652.501,652.50-1.28%219
Apr 23, 20261,639.001,678.501,635.001,674.001,674.001.52%175
Apr 22, 20261,671.001,671.001,635.501,649.001,649.00-1.64%226
Apr 21, 20261,692.501,705.501,676.501,676.501,676.50-1.21%195
Apr 20, 20261,705.501,711.001,695.001,697.001,684.06-2.78%377
Apr 17, 20261,665.001,759.001,665.001,745.501,732.205.44%997
Apr 16, 20261,634.501,668.501,623.001,655.501,642.880.82%605
Apr 15, 20261,534.001,644.001,528.001,642.001,629.48-8.19%1,964
Apr 14, 20261,768.501,791.001,767.001,788.501,774.871.48%220
Apr 13, 20261,728.001,762.501,728.001,762.501,749.070.03%127
Apr 10, 20261,771.001,797.501,762.001,762.001,748.570.95%344
Apr 9, 20261,752.001,752.001,734.501,745.501,732.20-1.16%77
Apr 8, 20261,764.001,792.001,745.501,766.001,752.547.19%505
Apr 7, 20261,678.001,711.001,643.001,647.501,634.94-0.78%261
Apr 2, 20261,642.001,661.001,626.501,660.501,647.84-0.60%98
Apr 1, 20261,661.501,670.501,630.001,670.501,657.773.05%415
Mar 31, 20261,611.501,622.501,598.001,621.001,608.64-0.09%266
Mar 30, 20261,608.501,623.001,605.001,622.501,610.130.19%121
Mar 27, 20261,643.001,645.501,614.501,619.501,607.16-1.55%230
Mar 26, 20261,655.501,668.001,645.001,645.001,632.46-1.11%179
Mar 25, 20261,676.501,700.001,658.001,663.501,650.820.73%267
Mar 24, 20261,671.001,671.001,635.001,651.501,638.910.55%164
Mar 23, 20261,637.001,709.001,621.501,642.501,629.98-1.14%691
Mar 20, 20261,748.501,748.501,661.501,661.501,648.84-4.62%758
Mar 19, 20261,819.501,823.001,734.001,742.001,728.72-6.04%511
Mar 18, 20261,879.501,879.501,846.501,854.001,839.870.41%134
Mar 17, 20261,872.001,872.001,845.001,846.501,832.43-2.09%279
Mar 16, 20261,881.001,892.001,848.001,886.001,871.620.56%141
Mar 13, 20261,886.001,894.001,872.001,875.501,861.20-0.69%125
Mar 12, 20261,906.501,910.001,888.501,888.501,874.11-1.77%28
Mar 11, 20261,932.001,932.001,910.001,922.501,907.85-1.44%159
Mar 10, 20261,955.501,963.501,942.501,950.501,935.632.52%251
Mar 9, 20261,855.001,902.501,855.001,902.501,888.00-0.03%278
Mar 6, 20261,926.001,926.001,878.001,903.001,888.490.26%149
Mar 5, 20261,901.501,938.501,898.001,898.001,883.53-1.58%64
Mar 4, 20261,899.001,930.001,888.501,928.501,913.802.04%89
Mar 3, 20261,951.501,951.501,889.001,890.001,875.59-3.96%283
Mar 2, 20261,975.501,996.001,961.501,968.001,953.00-5.84%246
Feb 27, 20262,050.002,090.002,046.002,090.002,074.071.46%35
Feb 26, 20262,070.002,070.002,055.002,060.002,044.30-0.10%69
Feb 25, 20262,083.002,083.002,040.002,062.002,046.28-1.81%61
Feb 24, 20262,115.002,120.002,089.002,100.002,083.990.14%25
Feb 23, 20262,093.002,132.002,093.002,097.002,081.02-1.13%60
Feb 20, 20262,090.002,121.002,078.002,121.002,104.833.56%300
Feb 19, 20262,066.002,066.002,024.002,048.002,032.39-0.24%91
Feb 18, 20262,075.002,075.002,035.002,053.002,037.35-1.39%191
Feb 17, 20262,087.002,087.002,067.002,082.002,066.130.05%69
Feb 16, 20262,135.002,135.002,077.002,081.002,065.14-2.62%31
Feb 13, 20262,144.002,151.002,130.002,137.002,115.75-1.43%118
Feb 12, 20262,175.002,200.002,132.002,168.002,146.441.64%245
Feb 11, 20262,123.002,135.002,123.002,133.002,111.790.14%44
Feb 10, 20262,135.002,135.002,109.002,130.002,108.822.55%60
Feb 9, 20262,066.002,077.002,054.002,077.002,056.350.83%66
Feb 6, 20262,032.002,062.002,009.002,060.002,039.510.93%111
Feb 5, 20262,050.002,051.002,017.002,041.002,020.700.34%49
Feb 4, 20262,010.002,041.002,004.002,034.002,013.771.65%171
Feb 3, 20262,040.002,040.001,999.002,001.001,981.10-1.72%190
Feb 2, 20262,032.002,054.002,032.002,036.002,015.75-0.15%54
Jan 30, 20262,034.002,041.002,032.002,039.002,018.720.74%61
Jan 29, 20262,047.002,062.002,023.002,024.002,003.87-2.55%53
Jan 28, 20262,106.002,111.002,077.002,077.002,056.35-2.58%157
Jan 27, 20262,123.002,139.002,120.002,132.002,110.80-0.42%146
Jan 26, 20262,145.002,155.002,141.002,141.002,119.710.75%89
Jan 23, 20262,111.002,132.002,110.002,125.002,103.87-0.23%59
Jan 22, 20262,128.002,144.002,120.002,130.002,108.821.96%113
Jan 21, 20262,097.002,120.002,077.002,089.002,068.230.29%79
Jan 20, 20262,083.002,090.002,063.002,083.002,062.29-1.65%160
Jan 19, 20262,119.002,138.002,117.002,118.002,096.94-3.33%57
Jan 16, 20262,237.002,237.002,191.002,191.002,169.21-1.84%125
Jan 15, 20262,265.002,273.002,224.002,232.002,209.80-0.27%247
Jan 14, 20262,260.002,276.002,234.002,238.002,215.740.09%133
Jan 13, 20262,218.002,260.002,218.002,236.002,213.760.49%117
Jan 12, 20262,222.002,243.002,210.002,225.002,202.870.18%165
Jan 9, 20262,183.002,228.002,183.002,221.002,198.913.88%300
Jan 8, 20262,099.002,150.002,099.002,138.002,116.740.23%204
Jan 7, 20262,140.002,140.002,060.002,133.002,111.79-0.23%99
Jan 6, 20262,103.002,150.002,080.002,138.002,116.741.42%107
Jan 5, 20262,110.002,141.002,087.002,108.002,087.04-0.09%318
Jan 2, 20262,122.002,140.002,104.002,110.002,089.02-0.71%99
Dec 30, 20252,093.002,127.002,093.002,125.002,103.870.90%360
Dec 29, 20252,089.002,109.002,089.002,106.002,085.061.06%57
Dec 23, 20252,103.002,105.002,084.002,084.002,063.28-0.95%154
Dec 22, 20252,099.002,115.002,099.002,104.002,083.08-0.38%131
Dec 19, 20252,129.002,129.002,109.002,112.002,091.00-0.98%187
Dec 18, 20252,109.002,147.002,109.002,133.002,111.790.71%80
Dec 17, 20252,139.002,139.002,111.002,118.002,096.94-1.44%28
Dec 16, 20252,140.002,166.002,140.002,149.002,127.63-0.09%144
Dec 15, 20252,154.002,177.002,148.002,151.002,129.611.03%130
Dec 12, 20252,140.002,140.002,129.002,129.002,107.83-0.37%35
Dec 11, 20252,132.002,137.002,132.002,137.002,115.750.99%89
Dec 10, 20252,104.002,126.002,094.002,116.002,094.96-0.38%82
Dec 9, 20252,131.002,131.002,118.002,124.002,102.88-0.33%34
Dec 8, 20252,150.002,150.002,129.002,131.002,109.81-1.11%112
Dec 5, 20252,115.002,167.002,115.002,155.002,133.571.75%331
Dec 4, 20252,113.002,123.002,107.002,118.002,096.940.38%41
Dec 3, 20252,105.002,112.002,095.002,110.002,089.02-0.61%64
Dec 2, 20252,134.002,140.002,123.002,123.002,101.89-0.79%97
Dec 1, 20252,097.002,145.002,097.002,140.002,118.721.66%38