Frankfurt - Delayed Quote
EUR
Hermès International Société en commandite par actions (HMI0.F)
9.15
+0.30
(+3.39%)
As of 8:08:02 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
9.15
9.15
9.15
9.15
9.15
100
Nov 2, 2026
9.05
9.05
8.85
8.85
8.85
-
Oct 30, 2026
8.75
8.75
8.75
8.75
8.75
-
Oct 29, 2026
8.75
8.75
8.75
8.75
8.75
-
Oct 28, 2026
8.80
8.80
8.80
8.80
8.80
-
Oct 27, 2026
8.85
8.85
8.80
8.80
8.80
-
Oct 26, 2026
8.65
8.80
8.65
8.80
8.80
-
Oct 23, 2026
8.80
8.80
8.80
8.80
8.80
-
Oct 22, 2026
9.40
9.40
9.40
9.40
9.40
-
Oct 21, 2026
9.30
9.30
8.80
8.80
8.80
-
Oct 20, 2026
9.15
9.25
9.15
9.25
9.25
-
Oct 19, 2026
9.10
9.10
9.10
9.10
9.10
-
Oct 16, 2026
9.20
9.20
9.20
9.20
9.20
-
Oct 15, 2026
8.80
9.10
8.80
9.10
9.10
-
Oct 14, 2026
8.75
8.75
8.75
8.75
8.75
-
Oct 13, 2026
8.70
8.70
8.65
8.65
8.65
-
Oct 12, 2026
8.70
8.70
8.70
8.70
8.70
-
Oct 9, 2026
8.60
8.60
8.60
8.60
8.60
-
Oct 8, 2026
8.60
8.60
8.60
8.60
8.60
-
Oct 7, 2026
8.65
8.65
8.65
8.65
8.65
-
Oct 6, 2026
8.80
8.80
8.60
8.60
8.60
-
Oct 5, 2026
8.70
8.70
8.70
8.70
8.70
-
Oct 2, 2026
8.80
8.80
8.75
8.75
8.75
-
Oct 1, 2026
9.00
9.00
8.80
8.80
8.80
-
Sep 30, 2026
9.20
9.20
9.20
9.20
9.20
-
Sep 29, 2026
9.35
9.35
9.35
9.35
9.35
-
Sep 28, 2026
9.15
9.15
9.15
9.15
9.15
-
Sep 25, 2026
9.25
9.25
9.05
9.05
9.05
-
Sep 24, 2026
9.15
9.20
9.15
9.20
9.20
-
Sep 23, 2026
9.20
9.25
9.05
9.05
9.05
-
Sep 22, 2026
9.00
9.15
9.00
9.15
9.15
-
Sep 21, 2026
9.10
9.10
9.05
9.05
9.05
-
Sep 18, 2026
9.35
9.35
8.90
8.90
8.90
-
Sep 17, 2026
9.45
9.45
9.45
9.45
9.45
-
Sep 16, 2026
9.25
9.25
9.25
9.25
9.25
-
Sep 15, 2026
9.65
9.65
9.30
9.30
9.30
-
Sep 14, 2026
9.45
9.60
9.45
9.60
9.60
-
Sep 11, 2026
9.55
9.55
9.55
9.55
9.55
-
Sep 10, 2026
9.65
9.65
9.65
9.65
9.65
-
Sep 9, 2026
9.80
9.80
9.50
9.50
9.50
-
Sep 8, 2026
10.00
10.00
9.70
9.70
9.70
-
Sep 7, 2026
9.95
9.95
9.95
9.95
9.95
-
Sep 4, 2026
10.20
10.20
10.20
10.20
10.20
-
Sep 3, 2026
10.50
10.50
10.50
10.50
10.50
-
Sep 2, 2026
10.50
10.50
10.50
10.50
10.50
-
Sep 1, 2026
10.80
10.80
10.80
10.80
10.80
-
Aug 31, 2026
10.80
10.80
10.80
10.80
10.80
-
Aug 28, 2026
10.70
10.70
10.70
10.70
10.70
-
Aug 27, 2026
10.60
10.60
10.60
10.60
10.60
-
Aug 26, 2026
10.60
10.60
10.60
10.60
10.60
-
Aug 25, 2026
10.80
10.80
10.80
10.80
10.80
-
Aug 24, 2026
10.70
10.70
10.70
10.70
10.70
-
Aug 21, 2026
10.50
10.50
10.50
10.50
10.50
-
Aug 20, 2026
10.80
10.80
10.80
10.80
10.80
-
Aug 19, 2026
10.60
10.60
10.60
10.60
10.60
-
Aug 18, 2026
10.50
10.50
10.50
10.50
10.50
-
Aug 17, 2026
10.80
10.80
10.50
10.50
10.50
-
Aug 14, 2026
10.90
10.90
10.90
10.90
10.90
-
Aug 13, 2026
11.00
11.00
11.00
11.00
11.00
-
Aug 12, 2026
11.30
11.30
11.30
11.30
11.30
-
Aug 11, 2026
11.20
11.20
11.20
11.20
11.20
-
Aug 10, 2026
11.20
11.20
11.20
11.20
11.20
-
Aug 7, 2026
11.00
11.00
11.00
11.00
11.00
-
Aug 6, 2026
10.40
10.40
10.40
10.40
10.40
-
Aug 5, 2026
10.60
10.60
10.60
10.60
10.60
-
Aug 4, 2026
10.70
10.70
10.70
10.70
10.70
-
Aug 3, 2026
10.50
10.50
10.50
10.50
10.50
-
Jul 31, 2026
10.70
10.70
10.70
10.70
10.70
-
Jul 30, 2026
10.30
10.30
10.30
10.30
10.30
-
Jul 29, 2026
11.80
11.80
11.80
11.80
11.80
-
Jul 28, 2026
11.30
11.30
11.30
11.30
11.30
-
Jul 27, 2026
11.50
11.50
11.50
11.50
11.50
-
Jul 24, 2026
11.20
11.20
11.20
11.20
11.20
-
Jul 23, 2026
11.40
11.40
11.40
11.40
11.40
-
Jul 22, 2026
11.50
11.50
11.50
11.50
11.50
-
Jul 21, 2026
11.50
11.50
11.50
11.50
11.50
-
Jul 20, 2026
11.50
11.50
11.50
11.50
11.50
-
Jul 17, 2026
11.50
11.50
11.50
11.50
11.50
-
Jul 16, 2026
11.50
11.50
11.50
11.50
11.50
-
Jul 15, 2026
11.50
11.50
11.50
11.50
11.50
-
Jul 14, 2026
11.20
11.20
11.20
11.20
11.20
-
Jul 13, 2026
11.00
11.00
11.00
11.00
11.00
-
Jul 10, 2026
11.00
11.00
11.00
11.00
11.00
-
Jul 9, 2026
10.80
10.80
10.80
10.80
10.80
-
Jul 8, 2026
11.10
11.10
11.10
11.10
11.10
-
Jul 7, 2026
11.00
11.00
11.00
11.00
11.00
-
Jul 6, 2026
11.10
11.10
11.10
11.10
11.10
-
Jul 3, 2026
11.10
11.10
11.10
11.10
11.10
-
Jul 2, 2026
10.80
10.80
10.80
10.80
10.80
-
Jul 1, 2026
10.90
10.90
10.90
10.90
10.90
-
Jun 30, 2026
11.10
11.10
11.10
11.10
11.10
-
Jun 29, 2026
11.20
11.20
11.20
11.20
11.20
-
Jun 26, 2026
10.90
10.90
10.90
10.90
10.90
-
Jun 25, 2026
11.00
11.00
11.00
11.00
11.00
-
Jun 24, 2026
10.90
10.90
10.90
10.90
10.90
-
Jun 23, 2026
10.90
10.90
10.90
10.90
10.90
-
Jun 22, 2026
11.70
11.70
11.70
11.70
11.70
-
Jun 19, 2026
11.80
11.80
11.80
11.80
11.80
-
Jun 18, 2026
11.60
11.60
11.60
11.60
11.60
-
Jun 17, 2026
11.90
11.90
11.90
11.90
11.90
-
Jun 16, 2026
11.80
11.80
11.80
11.80
11.80
-
Jun 15, 2026
11.80
11.80
11.80
11.80
11.80
-
Jun 12, 2026
11.40
11.40
11.40
11.40
11.40
-
Jun 11, 2026
11.10
11.10
11.10
11.10
11.10
-
Jun 10, 2026
11.30
11.30
11.30
11.30
11.30
-
Jun 9, 2026
11.20
11.20
11.20
11.20
11.20
-
Jun 8, 2026
10.90
10.90
10.90
10.90
10.90
-
Jun 5, 2026
10.80
10.80
10.80
10.80
10.80
-
Jun 4, 2026
10.60
10.60
10.60
10.60
10.60
-
Jun 3, 2026
10.90
10.90
10.80
10.80
10.80
-
Jun 2, 2026
11.10
11.10
11.10
11.10
11.10
-
Jun 1, 2026
11.20
11.20
11.20
11.20
11.20
-
May 29, 2026
11.20
11.20
11.10
11.10
11.10
100
May 28, 2026
11.10
11.10
11.10
11.10
11.10
-
May 27, 2026
11.00
11.00
11.00
11.00
11.00
-
May 26, 2026
11.20
11.20
11.20
11.20
11.20
-
May 25, 2026
11.20
11.20
11.20
11.20
11.20
-
May 22, 2026
11.30
11.30
11.30
11.30
11.30
-
May 21, 2026
11.00
11.00
11.00
11.00
11.00
-
May 20, 2026
11.00
11.00
11.00
11.00
11.00
-
May 19, 2026
10.90
10.90
10.90
10.90
10.90
-
May 18, 2026
10.80
10.80
10.80
10.80
10.80
-
May 15, 2026
10.80
10.80
10.80
10.80
10.80
-
May 14, 2026
10.80
10.80
10.80
10.80
10.80
-
May 13, 2026
10.90
10.90
10.90
10.90
10.90
-
May 12, 2026
11.00
11.00
11.00
11.00
11.00
-
May 11, 2026
11.30
11.30
11.30
11.30
11.30
-
May 8, 2026
11.70
11.70
11.70
11.70
11.70
-
May 7, 2026
11.60
11.60
11.60
11.60
11.60
-
May 6, 2026
11.00
11.40
11.00
11.40
11.40
-
May 5, 2026
10.90
10.90
10.90
10.90
10.90
-
May 4, 2026
11.30
11.30
11.30
11.30
11.30
-
Apr 30, 2026
10.90
12.00
10.90
12.00
12.00
5
Apr 29, 2026
11.20
11.20
11.20
11.20
11.20
-
Apr 28, 2026
11.40
11.40
11.40
11.40
11.40
-
Apr 27, 2026
11.40
11.40
11.40
11.40
11.40
-
Apr 24, 2026
11.40
11.40
11.40
11.40
11.40
-
Apr 23, 2026
11.40
11.40
11.40
11.40
11.40
-
Apr 22, 2026
0.07034896
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
11.60
11.60
11.60
11.60
11.60
-
Apr 21, 2026
11.70
11.70
11.70
11.70
11.59
-
Apr 20, 2026
11.60
11.60
11.60
11.60
11.49
-
Apr 17, 2026
11.20
11.20
11.20
11.20
11.09
-
Apr 16, 2026
11.20
11.20
11.20
11.20
11.09
-
Apr 15, 2026
11.70
12.20
11.70
12.20
12.09
100
Apr 14, 2026
11.90
11.90
11.90
11.90
11.79
-
Apr 13, 2026
11.90
11.90
11.90
11.90
11.79
-
Apr 10, 2026
11.90
11.90
11.90
11.90
11.79
-
Apr 9, 2026
12.20
12.80
12.20
12.80
12.68
100
Apr 8, 2026
12.20
12.20
12.20
12.20
12.09
-
Apr 7, 2026
11.60
11.60
11.60
11.60
11.49
-
Apr 2, 2026
11.40
11.40
11.40
11.40
11.29
-
Apr 1, 2026
11.40
11.40
11.40
11.40
11.29
-
Mar 31, 2026
11.20
11.20
11.20
11.20
11.09
-
Mar 30, 2026
11.20
11.20
11.10
11.10
11.00
-
Mar 27, 2026
11.40
11.40
11.40
11.40
11.29
-
Mar 26, 2026
11.40
11.40
11.40
11.40
11.29
-
Mar 25, 2026
11.50
11.50
11.50
11.50
11.39
-
Mar 24, 2026
11.50
11.50
11.50
11.50
11.39
-
Mar 23, 2026
11.40
11.40
11.40
11.40
11.29
-
Mar 20, 2026
12.20
12.20
12.20
12.20
12.09
-
Mar 19, 2026
12.80
12.80
12.80
12.80
12.68
-
Mar 18, 2026
13.00
13.00
13.00
13.00
12.88
-
Mar 17, 2026
13.20
13.20
13.20
13.20
13.08
-
Mar 16, 2026
13.30
13.30
13.30
13.30
13.17
-
Mar 13, 2026
13.30
13.30
13.30
13.30
13.17
-
Mar 12, 2026
13.30
13.40
13.30
13.40
13.27
-
Mar 11, 2026
13.70
13.70
13.70
13.70
13.57
-
Mar 10, 2026
13.60
13.60
13.60
13.60
13.47
-
Mar 9, 2026
12.80
12.80
12.80
12.80
12.68
-
Mar 6, 2026
13.40
13.40
13.40
13.40
13.27
-
Mar 5, 2026
13.40
13.40
13.40
13.40
13.27
-
Mar 4, 2026
13.00
13.00
13.00
13.00
12.88
-
Mar 3, 2026
13.40
13.40
13.40
13.40
13.27
-
Mar 2, 2026
13.70
13.70
13.70
13.70
13.57
-
Feb 27, 2026
14.10
14.10
14.10
14.10
13.97
-
Feb 26, 2026
14.10
14.10
14.10
14.10
13.97
-
Feb 25, 2026
14.30
14.30
14.30
14.30
14.17
-
Feb 24, 2026
14.50
14.50
14.50
14.50
14.36
-
Feb 23, 2026
14.40
14.40
14.40
14.40
14.26
-
Feb 20, 2026
14.00
14.00
14.00
14.00
13.87
-
Feb 19, 2026
14.10
14.10
14.10
14.10
13.97
-
Feb 18, 2026
14.30
14.30
14.30
14.30
14.17
-
Feb 17, 2026
0.027090896
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
14.20
14.20
14.20
14.20
14.07
-
Feb 16, 2026
14.70
14.70
14.70
14.70
14.52
-
Feb 13, 2026
14.80
14.80
14.80
14.80
14.62
-
Feb 12, 2026
14.80
14.80
14.80
14.80
14.62
-
Feb 11, 2026
14.60
14.60
14.60
14.60
14.42
-
Feb 10, 2026
14.20
14.20
14.20
14.20
14.03
-
Feb 9, 2026
14.00
14.00
14.00
14.00
13.83
-
Feb 6, 2026
13.80
13.80
13.80
13.80
13.63
-
Feb 5, 2026
13.80
13.80
13.80
13.80
13.63
-
Feb 4, 2026
13.60
13.60
13.60
13.60
13.43
-
Feb 3, 2026
14.00
14.00
14.00
14.00
13.83
-
Feb 2, 2026
13.70
13.70
13.70
13.70
13.53
-
Jan 30, 2026
14.00
14.00
14.00
14.00
13.83
-
Jan 29, 2026
14.00
14.00
14.00
14.00
13.83
-
Jan 28, 2026
14.30
14.30
14.30
14.30
14.12
-
Jan 27, 2026
14.80
14.80
14.80
14.80
14.62
-
Jan 26, 2026
14.80
14.80
14.80
14.80
14.62
-
Jan 23, 2026
14.60
14.60
14.60
14.60
14.42
-
Jan 22, 2026
14.60
14.60
14.60
14.60
14.42
-
Jan 21, 2026
14.40
14.40
14.40
14.40
14.22
-
Jan 20, 2026
14.30
14.30
14.30
14.30
14.12
-
Jan 19, 2026
14.70
14.70
14.70
14.70
14.52
-
Jan 16, 2026
15.30
15.30
15.30
15.30
15.11
-
Jan 15, 2026
15.60
15.60
15.60
15.60
15.41
-
Jan 14, 2026
15.50
15.50
15.50
15.50
15.31
-
Jan 13, 2026
15.40
15.40
15.40
15.40
15.21
-
Jan 12, 2026
15.30
15.30
15.30
15.30
15.11
-
Jan 9, 2026
14.70
14.70
14.70
14.70
14.52
-
Jan 8, 2026
14.40
14.40
14.40
14.40
14.22
-
Jan 7, 2026
14.80
14.80
14.80
14.80
14.62
-
Jan 6, 2026
14.60
14.60
14.60
14.60
14.42
-
Jan 5, 2026
14.70
14.70
14.70
14.70
14.52
-
Jan 2, 2026
14.60
14.60
14.60
14.60
14.42
-
Dec 30, 2025
14.30
14.30
14.30
14.30
14.12
-
Dec 29, 2025
14.40
14.40
14.40
14.40
14.22
-
Dec 23, 2025
14.40
14.40
14.40
14.40
14.22
-
Dec 22, 2025
14.40
14.40
14.40
14.40
14.22
-
Dec 19, 2025
14.60
14.60
14.60
14.60
14.42
-
Dec 18, 2025
14.50
14.50
14.50
14.50
14.32
-
Dec 17, 2025
14.90
14.90
14.90
14.90
14.72
-
Dec 16, 2025
14.60
14.60
14.60
14.60
14.42
-
Dec 15, 2025
14.60
14.60
14.60
14.60
14.42
-
Dec 12, 2025
14.70
14.70
14.70
14.70
14.52
-
Dec 11, 2025
14.60
14.60
14.60
14.60
14.42
-
Dec 10, 2025
14.60
14.60
14.60
14.60
14.42
-
Dec 9, 2025
14.70
14.70
14.70
14.70
14.52
-
Dec 8, 2025
14.70
14.70
14.70
14.70
14.52
-
Dec 5, 2025
14.50
14.50
14.50
14.50
14.32
-
Dec 4, 2025
14.51
14.51
14.51
14.51
14.33
-
Dec 3, 2025
14.53
14.53
14.53
14.53
14.35
-
Dec 2, 2025
14.55
14.55
14.55
14.55
14.38
-
