Frankfurt - Delayed Quote
EUR
Hermès International Société en commandite par actions (HMIA.F)
129.00
+3.00
(+2.38%)
As of 8:01:30 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
129.00
129.00
129.00
129.00
129.00
29
Nov 2, 2026
126.00
126.00
126.00
126.00
126.00
29
Oct 30, 2026
123.00
123.00
123.00
123.00
123.00
-
Oct 29, 2026
124.00
124.00
124.00
124.00
124.00
-
Oct 28, 2026
123.00
123.00
123.00
123.00
123.00
-
Oct 27, 2026
125.00
125.00
125.00
125.00
125.00
-
Oct 26, 2026
123.00
123.00
123.00
123.00
123.00
-
Oct 23, 2026
125.00
125.00
125.00
125.00
125.00
17
Oct 22, 2026
132.00
132.00
132.00
132.00
132.00
-
Oct 21, 2026
131.00
138.00
131.00
138.00
138.00
30
Oct 20, 2026
129.00
129.00
129.00
129.00
129.00
-
Oct 19, 2026
129.00
129.00
129.00
129.00
129.00
-
Oct 16, 2026
131.00
131.00
131.00
131.00
131.00
-
Oct 15, 2026
125.00
125.00
125.00
125.00
125.00
-
Oct 14, 2026
125.00
125.00
125.00
125.00
125.00
-
Oct 13, 2026
125.00
125.00
125.00
125.00
125.00
-
Oct 12, 2026
125.00
125.00
125.00
125.00
125.00
-
Oct 9, 2026
124.00
124.00
124.00
124.00
124.00
-
Oct 8, 2026
124.00
124.00
124.00
124.00
124.00
-
Oct 7, 2026
123.00
123.00
123.00
123.00
123.00
-
Oct 6, 2026
126.00
126.00
126.00
126.00
126.00
-
Oct 5, 2026
125.00
125.00
125.00
125.00
125.00
-
Oct 2, 2026
127.00
127.00
127.00
127.00
127.00
-
Oct 1, 2026
130.00
130.00
130.00
130.00
130.00
-
Sep 30, 2026
132.00
132.00
132.00
132.00
132.00
-
Sep 29, 2026
135.00
135.00
135.00
135.00
135.00
-
Sep 28, 2026
132.00
132.00
132.00
132.00
132.00
-
Sep 25, 2026
133.00
133.00
133.00
133.00
133.00
-
Sep 24, 2026
131.00
131.00
131.00
131.00
131.00
-
Sep 23, 2026
133.00
133.00
133.00
133.00
133.00
-
Sep 22, 2026
130.00
130.00
130.00
130.00
130.00
-
Sep 21, 2026
131.00
131.00
131.00
131.00
131.00
-
Sep 18, 2026
134.00
134.00
134.00
134.00
134.00
-
Sep 17, 2026
136.00
136.00
136.00
136.00
136.00
-
Sep 16, 2026
135.00
135.00
135.00
135.00
135.00
-
Sep 15, 2026
138.00
138.00
138.00
138.00
138.00
-
Sep 14, 2026
138.00
138.00
138.00
138.00
138.00
-
Sep 11, 2026
138.00
138.00
138.00
138.00
138.00
-
Sep 10, 2026
139.00
143.00
139.00
143.00
143.00
3
Sep 9, 2026
142.00
142.00
142.00
142.00
142.00
11
Sep 8, 2026
144.00
144.00
144.00
144.00
144.00
-
Sep 7, 2026
143.00
143.00
143.00
143.00
143.00
-
Sep 4, 2026
148.00
148.00
148.00
148.00
148.00
5
Sep 3, 2026
151.00
151.00
151.00
151.00
151.00
-
Sep 2, 2026
151.00
151.00
151.00
151.00
151.00
-
Sep 1, 2026
155.00
155.00
155.00
155.00
155.00
-
Aug 31, 2026
156.00
156.00
156.00
156.00
156.00
-
Aug 28, 2026
154.00
154.00
154.00
154.00
154.00
-
Aug 27, 2026
153.00
153.00
153.00
153.00
153.00
-
Aug 26, 2026
153.00
153.00
153.00
153.00
153.00
-
Aug 25, 2026
155.00
155.00
155.00
155.00
155.00
-
Aug 24, 2026
154.00
154.00
154.00
154.00
154.00
-
Aug 21, 2026
151.00
151.00
151.00
151.00
151.00
-
Aug 20, 2026
154.00
154.00
154.00
154.00
154.00
-
Aug 19, 2026
152.00
152.00
152.00
152.00
152.00
-
Aug 18, 2026
150.00
150.00
150.00
150.00
150.00
-
Aug 17, 2026
155.00
160.00
155.00
160.00
160.00
60
Aug 14, 2026
156.00
156.00
156.00
156.00
156.00
-
Aug 13, 2026
158.00
158.00
158.00
158.00
158.00
-
Aug 12, 2026
161.00
161.00
161.00
161.00
161.00
-
Aug 11, 2026
161.00
161.00
161.00
161.00
161.00
-
Aug 10, 2026
161.00
161.00
161.00
161.00
161.00
-
Aug 7, 2026
166.00
166.00
166.00
166.00
166.00
250
Aug 6, 2026
151.00
151.00
151.00
151.00
151.00
-
Aug 5, 2026
153.00
153.00
153.00
153.00
153.00
-
Aug 4, 2026
156.00
156.00
156.00
156.00
156.00
7
Aug 3, 2026
151.00
151.00
151.00
151.00
151.00
-
Jul 31, 2026
153.00
153.00
153.00
153.00
153.00
-
Jul 30, 2026
148.00
148.00
148.00
148.00
148.00
-
Jul 29, 2026
169.00
169.00
169.00
169.00
169.00
-
Jul 28, 2026
162.00
162.00
162.00
162.00
162.00
-
Jul 27, 2026
164.00
164.00
164.00
164.00
164.00
-
Jul 24, 2026
159.00
159.00
159.00
159.00
159.00
-
Jul 23, 2026
164.00
164.00
164.00
164.00
164.00
-
Jul 22, 2026
165.00
165.00
165.00
165.00
165.00
-
Jul 21, 2026
165.00
165.00
165.00
165.00
165.00
-
Jul 20, 2026
164.00
164.00
164.00
164.00
164.00
-
Jul 17, 2026
165.00
165.00
165.00
165.00
165.00
-
Jul 16, 2026
165.00
165.00
165.00
165.00
165.00
-
Jul 15, 2026
164.00
164.00
164.00
164.00
164.00
-
Jul 14, 2026
161.00
161.00
161.00
161.00
161.00
-
Jul 13, 2026
158.00
158.00
158.00
158.00
158.00
-
Jul 10, 2026
159.00
159.00
159.00
159.00
159.00
-
Jul 9, 2026
156.00
156.00
156.00
156.00
156.00
-
Jul 8, 2026
160.00
160.00
160.00
160.00
160.00
-
Jul 7, 2026
159.00
159.00
159.00
159.00
159.00
-
Jul 6, 2026
160.00
160.00
160.00
160.00
160.00
-
Jul 3, 2026
161.00
161.00
161.00
161.00
161.00
-
Jul 2, 2026
157.00
157.00
157.00
157.00
157.00
-
Jul 1, 2026
157.00
157.00
157.00
157.00
157.00
-
Jun 30, 2026
160.00
160.00
160.00
160.00
160.00
-
Jun 29, 2026
161.00
161.00
161.00
161.00
161.00
-
Jun 26, 2026
157.00
157.00
157.00
157.00
157.00
-
Jun 25, 2026
160.00
160.00
160.00
160.00
160.00
-
Jun 24, 2026
158.00
158.00
158.00
158.00
158.00
-
Jun 23, 2026
157.00
157.00
157.00
157.00
157.00
-
Jun 22, 2026
169.00
169.00
169.00
169.00
169.00
-
Jun 19, 2026
172.00
176.00
172.00
176.00
176.00
10
Jun 18, 2026
168.00
175.00
168.00
175.00
175.00
6
Jun 17, 2026
172.00
172.00
172.00
172.00
172.00
-
Jun 16, 2026
169.00
169.00
169.00
169.00
169.00
-
Jun 15, 2026
170.00
178.00
170.00
178.00
178.00
28
Jun 12, 2026
163.00
163.00
163.00
163.00
163.00
-
Jun 11, 2026
159.00
159.00
159.00
159.00
159.00
-
Jun 10, 2026
163.00
163.00
163.00
163.00
163.00
-
Jun 9, 2026
161.00
161.00
161.00
161.00
161.00
-
Jun 8, 2026
157.00
166.00
157.00
166.00
166.00
31
Jun 5, 2026
155.00
155.00
155.00
155.00
155.00
-
Jun 4, 2026
153.00
153.00
153.00
153.00
153.00
-
Jun 3, 2026
156.00
156.00
156.00
156.00
156.00
-
Jun 2, 2026
159.00
159.00
159.00
159.00
159.00
-
Jun 1, 2026
159.00
166.00
159.00
166.00
166.00
29
May 29, 2026
162.00
164.00
162.00
164.00
164.00
25
May 28, 2026
159.00
159.00
159.00
159.00
159.00
-
May 27, 2026
158.00
166.00
158.00
166.00
166.00
33
May 26, 2026
161.00
161.00
161.00
161.00
161.00
-
May 25, 2026
159.00
159.00
159.00
159.00
159.00
-
May 22, 2026
159.00
159.00
159.00
159.00
159.00
-
May 21, 2026
166.00
166.00
166.00
166.00
166.00
40
May 20, 2026
157.00
157.00
157.00
157.00
157.00
-
May 19, 2026
155.00
155.00
155.00
155.00
155.00
-
May 18, 2026
155.00
155.00
155.00
155.00
155.00
-
May 15, 2026
155.00
155.00
155.00
155.00
155.00
-
May 14, 2026
156.00
156.00
156.00
156.00
156.00
-
May 13, 2026
156.00
156.00
156.00
156.00
156.00
-
May 12, 2026
157.00
157.00
157.00
157.00
157.00
-
May 11, 2026
163.00
166.00
163.00
166.00
166.00
3
May 8, 2026
166.00
166.00
166.00
166.00
166.00
-
May 7, 2026
170.00
170.00
170.00
170.00
170.00
-
May 6, 2026
157.00
169.00
157.00
169.00
169.00
37
May 5, 2026
156.00
156.00
156.00
156.00
156.00
-
May 4, 2026
160.00
160.00
160.00
160.00
160.00
-
Apr 30, 2026
156.00
156.00
156.00
156.00
156.00
-
Apr 29, 2026
160.00
160.00
160.00
160.00
160.00
-
Apr 28, 2026
163.00
163.00
163.00
163.00
163.00
-
Apr 27, 2026
162.00
162.00
162.00
162.00
162.00
-
Apr 24, 2026
163.00
163.00
163.00
163.00
163.00
-
Apr 23, 2026
163.00
163.00
163.00
163.00
163.00
-
Apr 22, 2026
1.3567351
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
165.00
169.00
165.00
167.00
167.00
39
Apr 21, 2026
169.00
169.00
169.00
169.00
167.48
-
Apr 20, 2026
168.00
168.00
168.00
168.00
166.49
-
Apr 17, 2026
162.00
162.00
162.00
162.00
160.54
-
Apr 16, 2026
162.00
162.00
162.00
162.00
160.54
-
Apr 15, 2026
178.00
178.00
160.00
161.00
159.55
77
Apr 14, 2026
172.00
172.00
172.00
172.00
170.45
-
Apr 13, 2026
169.00
175.00
169.00
175.00
173.43
29
Apr 10, 2026
172.00
172.00
172.00
172.00
170.45
-
Apr 9, 2026
174.00
174.00
174.00
174.00
172.44
-
Apr 8, 2026
171.00
171.00
171.00
171.00
169.46
-
Apr 7, 2026
164.00
164.00
164.00
164.00
162.53
-
Apr 2, 2026
161.00
161.00
161.00
161.00
159.55
-
Apr 1, 2026
162.00
162.00
162.00
162.00
160.54
-
Mar 31, 2026
160.00
160.00
160.00
160.00
158.56
-
Mar 30, 2026
159.00
159.00
159.00
159.00
157.57
-
Mar 27, 2026
162.00
162.00
162.00
162.00
160.54
-
Mar 26, 2026
162.00
169.00
162.00
169.00
167.48
3
Mar 25, 2026
163.00
169.00
163.00
169.00
167.48
19
Mar 24, 2026
162.00
162.00
162.00
162.00
160.54
-
Mar 23, 2026
159.00
159.00
159.00
159.00
157.57
-
Mar 20, 2026
172.00
172.00
172.00
172.00
170.45
-
Mar 19, 2026
180.00
180.00
180.00
180.00
178.38
-
Mar 18, 2026
183.00
183.00
183.00
183.00
181.36
-
Mar 17, 2026
184.00
190.00
184.00
187.00
185.32
5
Mar 16, 2026
185.00
185.00
185.00
185.00
183.34
-
Mar 13, 2026
186.00
186.00
186.00
186.00
184.33
-
Mar 12, 2026
187.00
187.00
187.00
187.00
185.32
-
Mar 11, 2026
192.00
192.00
192.00
192.00
190.27
-
Mar 10, 2026
190.00
190.00
190.00
190.00
188.29
-
Mar 9, 2026
181.00
192.00
181.00
188.00
186.31
4
Mar 6, 2026
188.00
188.00
188.00
188.00
186.31
-
Mar 5, 2026
189.00
189.00
189.00
189.00
187.30
-
Mar 4, 2026
187.00
187.00
187.00
187.00
185.32
-
Mar 3, 2026
193.00
193.00
189.00
189.00
187.30
1
Mar 2, 2026
195.00
202.00
195.00
202.00
200.18
6
Feb 27, 2026
204.00
204.00
204.00
204.00
202.17
-
Feb 26, 2026
204.00
204.00
204.00
204.00
202.17
-
Feb 25, 2026
206.00
206.00
206.00
206.00
204.15
-
Feb 24, 2026
208.00
208.00
208.00
208.00
206.13
-
Feb 23, 2026
0.5252604
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
208.00
214.00
208.00
214.00
212.08
79
Feb 20, 2026
202.00
202.00
202.00
202.00
199.60
-
Feb 19, 2026
204.00
204.00
204.00
204.00
201.58
-
Feb 18, 2026
206.00
206.00
206.00
206.00
203.55
-
Feb 17, 2026
204.00
210.00
204.00
210.00
207.51
7
Feb 16, 2026
210.00
210.00
210.00
210.00
207.51
-
Feb 13, 2026
212.00
216.00
212.00
216.00
213.44
45
Feb 12, 2026
212.00
212.00
212.00
212.00
209.48
-
Feb 11, 2026
210.00
214.00
210.00
214.00
211.46
6
Feb 10, 2026
204.00
204.00
204.00
204.00
201.58
-
Feb 9, 2026
202.00
202.00
202.00
202.00
199.60
-
Feb 6, 2026
199.00
199.00
199.00
199.00
196.64
-
Feb 5, 2026
199.00
202.00
199.00
202.00
199.60
11
Feb 4, 2026
197.00
197.00
197.00
197.00
194.66
-
Feb 3, 2026
202.00
202.00
202.00
202.00
199.60
-
Feb 2, 2026
196.00
208.00
196.00
208.00
205.53
21
Jan 30, 2026
200.00
200.00
200.00
200.00
197.63
-
Jan 29, 2026
202.00
202.00
202.00
202.00
199.60
-
Jan 28, 2026
206.00
206.00
206.00
206.00
203.55
-
Jan 27, 2026
212.00
212.00
212.00
212.00
209.48
-
Jan 26, 2026
214.00
218.00
214.00
218.00
215.41
46
Jan 23, 2026
210.00
210.00
210.00
210.00
207.51
-
Jan 22, 2026
210.00
210.00
210.00
210.00
207.51
-
Jan 21, 2026
206.00
206.00
206.00
206.00
203.55
-
Jan 20, 2026
206.00
210.00
206.00
210.00
207.51
5
Jan 19, 2026
212.00
212.00
212.00
212.00
209.48
-
Jan 16, 2026
220.00
220.00
220.00
220.00
217.39
-
Jan 15, 2026
224.00
224.00
224.00
224.00
221.34
-
Jan 14, 2026
222.00
222.00
222.00
222.00
219.36
-
Jan 13, 2026
220.00
220.00
220.00
220.00
217.39
-
Jan 12, 2026
218.00
218.00
218.00
218.00
215.41
-
Jan 9, 2026
212.00
212.00
212.00
212.00
209.48
-
Jan 8, 2026
206.00
206.00
206.00
206.00
203.55
-
Jan 7, 2026
208.00
208.00
208.00
208.00
205.53
-
Jan 6, 2026
208.00
208.00
208.00
208.00
205.53
-
Jan 5, 2026
210.00
210.00
210.00
210.00
207.51
-
Jan 2, 2026
208.00
212.00
208.00
212.00
209.48
2
Dec 30, 2025
206.00
206.00
206.00
206.00
203.55
-
Dec 29, 2025
208.00
208.00
208.00
208.00
205.53
-
Dec 23, 2025
208.00
208.00
208.00
208.00
205.53
-
Dec 22, 2025
206.00
206.00
206.00
206.00
203.55
-
Dec 19, 2025
210.00
210.00
210.00
210.00
207.51
-
Dec 18, 2025
210.00
210.00
210.00
210.00
207.51
-
Dec 17, 2025
214.00
214.00
208.00
208.00
205.53
30
Dec 16, 2025
210.00
210.00
210.00
210.00
207.51
-
Dec 15, 2025
210.00
210.00
210.00
210.00
207.51
-
Dec 12, 2025
212.00
212.00
212.00
212.00
209.48
-
Dec 11, 2025
210.00
210.00
210.00
210.00
207.51
-
Dec 10, 2025
208.00
208.00
208.00
208.00
205.53
-
Dec 9, 2025
210.00
216.00
210.00
216.00
213.44
5
Dec 8, 2025
212.00
212.00
212.00
212.00
209.48
-
Dec 5, 2025
210.00
210.00
210.00
210.00
207.51
-
Dec 4, 2025
210.00
210.00
210.00
210.00
207.51
-
Dec 3, 2025
210.00
210.00
210.00
210.00
207.51
-
Dec 2, 2025
212.00
212.00
212.00
212.00
209.48
-
Dec 1, 2025
206.00
206.00
206.00
206.00
203.55
-
Nov 28, 2025
210.00
210.00
208.00
208.00
205.53
8
Nov 27, 2025
212.00
212.00
212.00
212.00
209.48
-
Nov 26, 2025
210.00
210.00
210.00
210.00
207.51
-
Nov 25, 2025
208.00
208.00
208.00
208.00
205.53
-
Nov 24, 2025
210.00
210.00
210.00
210.00
207.51
-
Nov 21, 2025
204.00
204.00
204.00
204.00
201.58
-
Nov 20, 2025
210.00
210.00
210.00
210.00
207.51
-
Nov 19, 2025
206.00
206.00
206.00
206.00
203.55
-
Nov 18, 2025
206.00
206.00
206.00
206.00
203.55
-
Nov 17, 2025
212.00
212.00
212.00
212.00
209.48
-
Nov 14, 2025
214.00
214.00
214.00
214.00
211.46
-
Nov 13, 2025
218.00
218.00
218.00
218.00
215.41
-
Nov 12, 2025
214.00
222.00
214.00
222.00
219.36
8
Nov 11, 2025
208.00
208.00
208.00
208.00
205.53
-
Nov 10, 2025
208.00
208.00
208.00
208.00
205.53
-
Nov 7, 2025
202.00
202.00
202.00
202.00
199.60
-
Nov 6, 2025
206.00
206.00
206.00
206.00
203.55
-
Nov 5, 2025
204.00
204.00
204.00
204.00
201.58
-
Nov 4, 2025
206.00
206.00
206.00
206.00
203.55
-
Nov 3, 2025
212.00
212.00
212.00
212.00
209.48
-
