Munich - Delayed Quote
EUR
Hermes International SA (HMIA.MU)
127.00
+1.00
(+0.79%)
As of 8:05:19 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
127.00
127.00
127.00
127.00
127.00
-
Nov 2, 2026
126.00
126.00
126.00
126.00
126.00
-
Oct 30, 2026
125.00
125.00
125.00
125.00
125.00
-
Oct 29, 2026
125.00
125.00
125.00
125.00
125.00
-
Oct 28, 2026
125.00
125.00
125.00
125.00
125.00
-
Oct 27, 2026
125.00
125.00
125.00
125.00
125.00
-
Oct 26, 2026
125.00
125.00
125.00
125.00
125.00
-
Oct 23, 2026
131.00
131.00
125.00
125.00
125.00
3
Oct 22, 2026
131.00
131.00
131.00
131.00
131.00
-
Oct 21, 2026
131.00
131.00
131.00
131.00
131.00
-
Oct 20, 2026
131.00
131.00
131.00
131.00
131.00
-
Oct 19, 2026
131.00
131.00
131.00
131.00
131.00
-
Oct 16, 2026
131.00
131.00
131.00
131.00
131.00
-
Oct 15, 2026
133.00
133.00
126.00
126.00
126.00
65
Oct 14, 2026
131.00
135.00
131.00
135.00
135.00
4
Oct 13, 2026
131.00
131.00
131.00
131.00
131.00
-
Oct 12, 2026
131.00
131.00
131.00
131.00
131.00
-
Oct 9, 2026
131.00
131.00
131.00
131.00
131.00
-
Oct 8, 2026
131.00
131.00
131.00
131.00
131.00
-
Oct 7, 2026
131.00
131.00
131.00
131.00
131.00
-
Oct 6, 2026
134.00
134.00
134.00
134.00
134.00
-
Oct 5, 2026
134.00
134.00
134.00
134.00
134.00
-
Oct 2, 2026
134.00
135.00
134.00
135.00
135.00
2
Oct 1, 2026
134.00
134.00
134.00
134.00
134.00
-
Sep 30, 2026
134.00
134.00
134.00
134.00
134.00
-
Sep 29, 2026
138.00
138.00
134.00
134.00
134.00
1
Sep 28, 2026
138.00
138.00
138.00
138.00
138.00
-
Sep 25, 2026
138.00
138.00
138.00
138.00
138.00
-
Sep 24, 2026
138.00
138.00
138.00
138.00
138.00
-
Sep 23, 2026
138.00
138.00
138.00
138.00
138.00
-
Sep 22, 2026
138.00
138.00
138.00
138.00
138.00
-
Sep 21, 2026
139.00
139.00
139.00
139.00
139.00
-
Sep 18, 2026
142.00
142.00
142.00
142.00
142.00
-
Sep 17, 2026
143.00
143.00
143.00
143.00
143.00
-
Sep 16, 2026
143.00
143.00
143.00
143.00
143.00
-
Sep 15, 2026
144.00
144.00
144.00
144.00
144.00
-
Sep 14, 2026
144.00
144.00
144.00
144.00
144.00
-
Sep 11, 2026
144.00
144.00
144.00
144.00
144.00
-
Sep 10, 2026
144.00
144.00
144.00
144.00
144.00
-
Sep 9, 2026
144.00
144.00
144.00
144.00
144.00
-
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
150.00
150.00
143.00
143.00
143.00
2,255
Sep 3, 2026
158.00
158.00
150.00
150.00
150.00
10
Sep 2, 2026
158.00
158.00
158.00
158.00
158.00
-
Sep 1, 2026
158.00
158.00
158.00
158.00
158.00
-
Aug 31, 2026
158.00
158.00
158.00
158.00
158.00
-
Aug 28, 2026
158.00
158.00
158.00
158.00
158.00
-
Aug 27, 2026
158.00
158.00
158.00
158.00
158.00
-
Aug 26, 2026
158.00
158.00
158.00
158.00
158.00
-
Aug 25, 2026
158.00
158.00
158.00
158.00
158.00
-
Aug 24, 2026
158.00
158.00
158.00
158.00
158.00
-
Aug 21, 2026
158.00
158.00
158.00
158.00
158.00
-
Aug 20, 2026
158.00
158.00
158.00
158.00
158.00
-
Aug 19, 2026
158.00
158.00
158.00
158.00
158.00
-
Aug 18, 2026
158.00
158.00
158.00
158.00
158.00
-
Aug 17, 2026
161.00
161.00
161.00
161.00
161.00
-
Aug 14, 2026
161.00
161.00
161.00
161.00
161.00
-
Aug 13, 2026
161.00
161.00
161.00
161.00
161.00
-
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
158.00
158.00
158.00
158.00
158.00
-
Aug 6, 2026
154.00
154.00
154.00
154.00
154.00
-
Aug 5, 2026
154.00
154.00
154.00
154.00
154.00
-
Aug 4, 2026
154.00
154.00
154.00
154.00
154.00
-
Aug 3, 2026
153.00
153.00
153.00
153.00
153.00
-
Jul 31, 2026
153.00
153.00
153.00
153.00
153.00
-
Jul 30, 2026
150.00
153.00
150.00
153.00
153.00
20
Jul 29, 2026
169.00
169.00
150.00
150.00
150.00
20
Jul 28, 2026
166.00
166.00
162.00
162.00
162.00
10
Jul 27, 2026
166.00
166.00
166.00
166.00
166.00
-
Jul 24, 2026
166.00
166.00
166.00
166.00
166.00
-
Jul 23, 2026
166.00
166.00
166.00
166.00
166.00
-
Jul 22, 2026
166.00
166.00
166.00
166.00
166.00
-
Jul 21, 2026
166.00
166.00
166.00
166.00
166.00
-
Jul 20, 2026
165.00
166.00
165.00
166.00
166.00
8
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
164.00
164.00
164.00
164.00
164.00
-
Jul 13, 2026
164.00
164.00
164.00
164.00
164.00
-
Jul 10, 2026
164.00
164.00
164.00
164.00
164.00
5
Jul 9, 2026
164.00
164.00
164.00
164.00
164.00
-
Jul 8, 2026
165.00
165.00
165.00
165.00
165.00
-
Jul 7, 2026
165.00
165.00
165.00
165.00
165.00
-
Jul 6, 2026
165.00
165.00
165.00
165.00
165.00
-
Jul 3, 2026
162.00
165.00
162.00
165.00
165.00
63
Jul 2, 2026
162.00
162.00
162.00
162.00
162.00
-
Jul 1, 2026
162.00
162.00
162.00
162.00
162.00
-
Jun 30, 2026
162.00
162.00
162.00
162.00
162.00
-
Jun 29, 2026
162.00
162.00
162.00
162.00
162.00
-
Jun 26, 2026
160.00
160.00
160.00
160.00
160.00
-
Jun 25, 2026
165.00
167.00
160.00
160.00
160.00
38
Jun 24, 2026
165.00
165.00
165.00
165.00
165.00
-
Jun 23, 2026
165.00
165.00
165.00
165.00
165.00
-
Jun 22, 2026
176.00
176.00
176.00
176.00
176.00
-
Jun 19, 2026
176.00
176.00
176.00
176.00
176.00
-
Jun 18, 2026
171.00
176.00
171.00
176.00
176.00
1
Jun 17, 2026
171.00
171.00
171.00
171.00
171.00
-
Jun 16, 2026
170.00
170.00
170.00
170.00
170.00
-
Jun 15, 2026
170.00
170.00
170.00
170.00
170.00
-
Jun 12, 2026
166.00
166.00
166.00
166.00
166.00
-
Jun 11, 2026
166.00
166.00
166.00
166.00
166.00
-
Jun 10, 2026
163.00
166.00
159.00
166.00
166.00
66
Jun 9, 2026
163.00
163.00
163.00
163.00
163.00
-
Jun 8, 2026
163.00
163.00
163.00
163.00
163.00
-
Jun 5, 2026
163.00
163.00
163.00
163.00
163.00
-
Jun 4, 2026
161.00
165.00
161.00
165.00
165.00
5
Jun 3, 2026
162.00
163.00
162.00
163.00
163.00
15
Jun 2, 2026
166.00
166.00
162.00
162.00
162.00
10
Jun 1, 2026
166.00
166.00
166.00
166.00
166.00
-
May 29, 2026
165.00
166.00
165.00
166.00
166.00
3
May 28, 2026
162.00
165.00
162.00
165.00
165.00
10
May 27, 2026
162.00
162.00
162.00
162.00
162.00
-
May 26, 2026
161.00
162.00
161.00
162.00
162.00
15
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
161.00
161.00
158.00
158.00
158.00
1
May 20, 2026
161.00
161.00
161.00
161.00
161.00
-
May 19, 2026
161.00
161.00
161.00
161.00
161.00
-
May 18, 2026
161.00
161.00
161.00
161.00
161.00
-
May 15, 2026
162.00
162.00
162.00
162.00
162.00
-
May 14, 2026
160.00
164.00
160.00
164.00
164.00
4
May 13, 2026
164.00
164.00
160.00
160.00
160.00
16
May 12, 2026
165.00
165.00
165.00
165.00
165.00
-
May 11, 2026
171.00
171.00
171.00
171.00
171.00
-
May 8, 2026
172.00
172.00
172.00
172.00
172.00
-
May 7, 2026
172.00
172.00
172.00
172.00
172.00
-
May 6, 2026
163.00
172.00
163.00
172.00
172.00
41
May 5, 2026
163.00
163.00
163.00
163.00
163.00
-
May 4, 2026
163.00
163.00
163.00
163.00
163.00
-
Apr 30, 2026
163.00
163.00
163.00
163.00
163.00
7
Apr 29, 2026
168.00
168.00
168.00
168.00
168.00
-
Apr 28, 2026
170.00
170.00
170.00
170.00
170.00
-
Apr 27, 2026
170.00
170.00
170.00
170.00
170.00
-
Apr 24, 2026
170.00
170.00
170.00
170.00
170.00
-
Apr 23, 2026
170.00
170.00
170.00
170.00
170.00
-
Apr 22, 2026
1.3574946
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
168.00
170.00
168.00
170.00
170.00
5
Apr 21, 2026
168.00
168.00
168.00
168.00
166.48
-
Apr 20, 2026
167.00
167.00
167.00
167.00
165.49
-
Apr 17, 2026
167.00
167.00
167.00
167.00
165.49
-
Apr 16, 2026
166.00
167.00
166.00
167.00
165.49
40
Apr 15, 2026
172.00
172.00
166.00
166.00
164.50
35
Apr 14, 2026
172.00
172.00
172.00
172.00
170.45
-
Apr 13, 2026
178.00
178.00
172.00
172.00
170.45
23
Apr 10, 2026
175.00
181.00
175.00
181.00
179.36
10
Apr 9, 2026
175.00
175.00
175.00
175.00
173.42
-
Apr 8, 2026
175.00
175.00
175.00
175.00
173.42
-
Apr 7, 2026
167.00
167.00
167.00
167.00
165.49
-
Apr 2, 2026
168.00
168.00
167.00
167.00
165.49
10
Apr 1, 2026
167.00
169.00
167.00
168.00
166.48
965
Mar 31, 2026
167.00
167.00
167.00
167.00
165.49
-
Mar 30, 2026
167.00
167.00
167.00
167.00
165.49
-
Mar 27, 2026
169.00
169.00
169.00
169.00
167.47
-
Mar 26, 2026
170.00
170.00
170.00
170.00
168.46
-
Mar 25, 2026
168.00
171.00
168.00
171.00
169.45
23
Mar 24, 2026
168.00
168.00
168.00
168.00
166.48
-
Mar 23, 2026
168.00
168.00
168.00
168.00
166.48
-
Mar 20, 2026
180.00
180.00
169.00
169.00
167.47
1
Mar 19, 2026
188.00
188.00
188.00
188.00
186.30
-
Mar 18, 2026
191.00
191.00
191.00
191.00
189.27
-
Mar 17, 2026
191.00
191.00
191.00
191.00
189.27
-
Mar 16, 2026
191.00
191.00
191.00
191.00
189.27
-
Mar 13, 2026
191.00
191.00
191.00
191.00
189.27
8
Mar 12, 2026
191.00
191.00
191.00
191.00
189.27
-
Mar 11, 2026
191.00
191.00
191.00
191.00
189.27
-
Mar 10, 2026
190.00
190.00
190.00
190.00
188.28
-
Mar 9, 2026
188.00
188.00
188.00
188.00
186.30
-
Mar 6, 2026
189.00
189.00
189.00
189.00
187.29
-
Mar 5, 2026
189.00
189.00
189.00
189.00
187.29
-
Mar 4, 2026
188.00
188.00
188.00
188.00
186.30
-
Mar 3, 2026
193.00
193.00
188.00
188.00
186.30
9
Mar 2, 2026
208.00
208.00
190.00
192.00
190.26
24
Feb 27, 2026
212.00
212.00
210.00
210.00
208.10
15
Feb 26, 2026
212.00
212.00
212.00
212.00
210.08
-
Feb 25, 2026
214.00
214.00
212.00
212.00
210.08
5
Feb 24, 2026
216.00
216.00
214.00
214.00
212.07
4
Feb 23, 2026
0.5255544
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
212.00
216.00
212.00
216.00
214.05
15
Feb 20, 2026
210.00
212.00
210.00
212.00
209.50
1
Feb 19, 2026
212.00
212.00
212.00
212.00
209.50
-
Feb 18, 2026
212.00
212.00
212.00
212.00
209.50
-
Feb 17, 2026
212.00
212.00
212.00
212.00
209.50
-
Feb 16, 2026
216.00
216.00
216.00
216.00
213.45
-
Feb 13, 2026
212.00
216.00
212.00
216.00
213.45
1
Feb 12, 2026
212.00
212.00
212.00
212.00
209.50
-
Feb 11, 2026
210.00
210.00
210.00
210.00
207.52
-
Feb 10, 2026
210.00
210.00
210.00
210.00
207.52
-
Feb 9, 2026
204.00
210.00
204.00
210.00
207.52
5
Feb 6, 2026
200.00
204.00
200.00
204.00
201.60
2
Feb 5, 2026
199.00
199.00
199.00
199.00
196.65
-
Feb 4, 2026
204.00
204.00
196.00
196.00
193.69
6
Feb 3, 2026
206.00
206.00
206.00
206.00
203.57
-
Feb 2, 2026
206.00
206.00
206.00
206.00
203.57
-
Jan 30, 2026
210.00
210.00
208.00
208.00
205.55
15
Jan 29, 2026
212.00
212.00
212.00
212.00
209.50
-
Jan 28, 2026
214.00
214.00
214.00
214.00
211.48
-
Jan 27, 2026
216.00
216.00
216.00
216.00
213.45
-
Jan 26, 2026
216.00
216.00
216.00
216.00
213.45
-
Jan 23, 2026
214.00
216.00
214.00
216.00
213.45
15
Jan 22, 2026
214.00
214.00
214.00
214.00
211.48
-
Jan 21, 2026
214.00
214.00
214.00
214.00
211.48
11
Jan 20, 2026
214.00
214.00
214.00
214.00
211.48
-
Jan 19, 2026
218.00
218.00
218.00
218.00
215.43
-
Jan 16, 2026
228.00
228.00
228.00
228.00
225.31
-
Jan 15, 2026
224.00
228.00
224.00
228.00
225.31
5
Jan 14, 2026
222.00
222.00
222.00
222.00
219.38
-
Jan 13, 2026
220.00
220.00
220.00
220.00
217.41
-
Jan 12, 2026
218.00
218.00
218.00
218.00
215.43
-
Jan 9, 2026
212.00
212.00
212.00
212.00
209.50
-
Jan 8, 2026
212.00
212.00
212.00
212.00
209.50
-
Jan 7, 2026
212.00
212.00
212.00
212.00
209.50
-
Jan 6, 2026
212.00
212.00
212.00
212.00
209.50
-
Jan 5, 2026
212.00
212.00
212.00
212.00
209.50
-
Jan 2, 2026
214.00
214.00
212.00
212.00
209.50
1
Dec 30, 2025
214.00
214.00
214.00
214.00
211.48
-
Dec 29, 2025
214.00
214.00
214.00
214.00
211.48
-
Dec 23, 2025
214.00
214.00
214.00
214.00
211.48
-
Dec 22, 2025
214.00
214.00
214.00
214.00
211.48
5
Dec 19, 2025
218.00
218.00
218.00
218.00
215.43
-
Dec 18, 2025
218.00
218.00
218.00
218.00
215.43
-
Dec 17, 2025
218.00
218.00
218.00
218.00
215.43
-
Dec 16, 2025
218.00
218.00
218.00
218.00
215.43
-
Dec 15, 2025
218.00
218.00
218.00
218.00
215.43
-
Dec 12, 2025
216.00
218.00
216.00
218.00
215.43
95
Dec 11, 2025
216.00
216.00
216.00
216.00
213.45
-
Dec 10, 2025
216.00
216.00
216.00
216.00
213.45
-
Dec 9, 2025
212.00
216.00
212.00
216.00
213.45
20
Dec 8, 2025
212.00
212.00
212.00
212.00
209.50
-
Dec 5, 2025
212.00
212.00
212.00
212.00
209.50
-
Dec 4, 2025
212.00
212.00
212.00
212.00
209.50
-
Dec 3, 2025
212.00
212.00
212.00
212.00
209.50
-
Dec 2, 2025
212.00
212.00
212.00
212.00
209.50
-
Dec 1, 2025
212.00
212.00
212.00
212.00
209.50
-
Nov 28, 2025
214.00
214.00
212.00
212.00
209.50
10
Nov 27, 2025
214.00
214.00
214.00
214.00
211.48
-
Nov 26, 2025
214.00
214.00
214.00
214.00
211.48
-
Nov 25, 2025
212.00
214.00
212.00
214.00
211.48
40
Nov 24, 2025
212.00
212.00
212.00
212.00
209.50
-
Nov 21, 2025
212.00
212.00
212.00
212.00
209.50
-
Nov 20, 2025
214.00
214.00
214.00
214.00
211.48
-
Nov 19, 2025
214.00
214.00
214.00
214.00
211.48
-
Nov 18, 2025
214.00
214.00
214.00
214.00
211.48
-
Nov 17, 2025
220.00
220.00
220.00
220.00
217.41
-
Nov 14, 2025
222.00
222.00
222.00
222.00
219.38
-
Nov 13, 2025
222.00
222.00
222.00
222.00
219.38
-
Nov 12, 2025
214.00
222.00
214.00
222.00
219.38
5
Nov 11, 2025
210.00
210.00
210.00
210.00
207.52
-
Nov 10, 2025
210.00
210.00
210.00
210.00
207.52
-
Nov 7, 2025
210.00
210.00
210.00
210.00
207.52
-
Nov 6, 2025
210.00
210.00
210.00
210.00
207.52
-
Nov 5, 2025
210.00
210.00
210.00
210.00
207.52
-
Nov 4, 2025
214.00
214.00
210.00
210.00
207.52
1
Nov 3, 2025
220.00
220.00
220.00
220.00
217.41
-
