New Zealand markets closed

Hermes International SA (HMI.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
2,154.00-30.00 (-1.37%)
At close: 09:50PM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20242,191.002,191.002,140.002,154.002,154.00-
27 Jun 20242,200.002,207.002,173.002,184.002,184.00-
26 Jun 20242,223.002,223.002,179.002,195.002,195.00-
25 Jun 20242,177.002,224.002,174.002,224.002,224.00-
24 Jun 20242,163.002,191.002,162.002,178.002,178.00-
21 Jun 20242,175.002,184.002,154.002,166.002,166.00-
20 Jun 20242,126.002,179.002,126.002,177.002,177.00-
19 Jun 20242,117.002,126.002,105.002,118.002,118.00-
18 Jun 20242,146.002,146.002,110.002,116.002,116.00-
17 Jun 20242,112.002,137.002,096.002,137.002,137.00-
14 Jun 20242,172.002,172.002,089.002,103.002,103.00-
13 Jun 20242,145.002,175.002,145.002,171.002,171.00-
12 Jun 20242,145.002,160.002,114.002,145.002,145.006
11 Jun 20242,148.002,148.002,121.002,135.002,135.00-
10 Jun 20242,174.002,174.002,124.002,145.002,145.00-
07 Jun 20242,206.002,212.002,161.002,198.002,198.00-
06 Jun 20242,217.002,246.002,204.002,209.002,209.00-
05 Jun 20242,181.002,227.002,172.002,227.002,227.00-
04 Jun 20242,166.002,176.002,156.002,174.002,174.00-
03 Jun 20242,192.002,192.002,162.002,167.002,167.00-
31 May 20242,172.002,185.002,160.002,180.002,180.00-
30 May 20242,145.002,171.002,145.002,165.002,165.00-
29 May 20242,177.002,177.002,145.002,152.002,152.00-
28 May 20242,233.002,233.002,176.002,181.002,181.00-
27 May 20242,183.002,202.002,181.002,196.002,196.001
24 May 20242,174.002,189.002,168.002,180.002,180.00-
23 May 20242,187.002,194.002,168.002,174.002,174.002
22 May 20242,290.002,290.002,179.002,179.002,179.0047
21 May 20242,295.002,311.002,281.002,286.002,286.00-
20 May 20242,303.002,315.002,287.002,296.002,296.00-
17 May 20242,278.002,302.002,270.002,302.002,302.00-
16 May 20242,290.002,290.002,274.002,282.002,282.00-
15 May 20242,313.002,313.002,248.002,291.002,291.00-
14 May 20242,277.002,309.002,274.002,309.002,309.002
13 May 20242,307.002,307.002,278.002,278.002,278.00-
10 May 20242,324.002,324.002,294.002,300.002,300.00-
09 May 20242,298.002,305.002,276.002,299.002,299.00-
08 May 20242,298.002,315.002,293.002,309.002,309.00-
07 May 20242,278.002,299.002,257.002,299.002,299.00-
06 May 20242,293.002,293.002,266.002,279.002,279.00-
03 May 20242,252.002,294.002,252.002,284.002,284.00-
02 May 20242,229.002,263.002,229.002,262.002,262.00-
02 May 202410 Dividend
30 Apr 20242,310.002,310.002,238.002,247.002,237.00-
29 Apr 20242,352.002,353.002,300.002,308.002,297.73-
26 Apr 20242,307.002,368.002,299.002,351.002,340.54-
25 Apr 20242,380.002,380.002,251.002,295.002,284.79-
24 Apr 20242,365.002,378.002,345.002,370.002,359.45-
23 Apr 20242,330.002,361.002,321.002,357.002,346.51-
22 Apr 20242,337.002,337.002,302.002,326.002,315.65-
19 Apr 20242,312.002,331.002,305.002,318.002,307.68-
18 Apr 20242,350.002,356.002,312.002,333.002,322.62-
17 Apr 20242,290.002,364.002,290.002,340.002,329.59-
16 Apr 20242,280.002,299.002,274.002,294.002,283.79-
15 Apr 20242,258.002,320.002,258.002,290.002,279.811
12 Apr 20242,313.002,313.002,252.002,252.002,241.98-
11 Apr 20242,275.002,313.002,274.002,313.002,302.71-
10 Apr 20242,292.002,292.002,258.002,272.002,261.89-
09 Apr 20242,329.002,329.002,277.002,286.002,275.83-
08 Apr 20242,351.002,358.002,332.002,332.002,321.62-
05 Apr 20242,356.002,359.002,337.002,352.002,341.53-
04 Apr 20242,392.002,396.002,361.002,361.002,350.49-
03 Apr 20242,320.002,396.002,320.002,393.002,382.35-
02 Apr 20242,360.002,395.002,343.002,366.002,355.47-
28 Mar 20242,395.002,410.002,367.002,374.002,363.43-
27 Mar 20242,398.502,411.502,381.502,398.502,387.83-
26 Mar 20242,395.502,411.502,387.502,397.502,386.83-
25 Mar 20242,384.002,414.502,362.502,392.002,381.35-
22 Mar 20242,400.002,400.002,362.002,393.502,382.85-
21 Mar 20242,434.002,434.002,385.502,403.002,392.31-
20 Mar 20242,326.002,435.502,326.002,435.502,424.66-
19 Mar 20242,389.502,407.002,323.502,330.002,319.632
18 Mar 20242,391.002,391.002,362.002,380.502,369.91-
15 Mar 20242,380.002,415.002,380.002,393.502,382.85-
14 Mar 20242,360.502,414.002,360.502,379.502,368.91-
13 Mar 20242,342.002,363.502,333.502,361.502,350.99-
12 Mar 20242,312.002,336.002,297.002,336.002,325.60-
11 Mar 20242,302.502,309.002,287.002,304.002,293.75-
08 Mar 20242,326.502,330.502,298.502,298.502,288.27-
07 Mar 20242,268.502,318.002,254.002,318.002,307.68-
06 Mar 20242,242.502,276.502,242.502,276.502,266.37-
05 Mar 20242,272.502,296.002,253.502,253.502,243.47-
04 Mar 20242,301.002,308.002,274.002,300.002,289.762
01 Mar 20242,323.002,323.002,296.002,307.002,296.73-
29 Feb 20242,329.002,340.502,310.002,329.502,319.13-
28 Feb 20242,303.002,325.002,299.502,325.002,314.65-
27 Feb 20242,299.002,302.502,287.502,295.002,284.79-
26 Feb 20242,317.502,317.502,289.002,300.002,289.76-
23 Feb 20242,278.502,306.502,278.502,305.502,295.245
22 Feb 20242,247.502,281.502,241.502,281.502,271.35-
21 Feb 20242,219.502,241.502,219.502,238.002,228.04-
20 Feb 20242,200.502,228.002,200.502,223.002,213.11-
19 Feb 20242,199.002,217.002,181.502,210.502,200.666
16 Feb 20242,199.002,222.502,185.502,185.502,175.77-
15 Feb 20242,157.502,209.002,157.502,189.002,179.26-
14 Feb 20242,113.502,155.502,113.502,151.502,141.93-
13 Feb 20242,182.502,182.502,111.502,111.502,102.10-
13 Feb 20243.5 Dividend
12 Feb 20242,194.502,201.502,182.002,196.002,182.74-
09 Feb 20242,100.002,199.502,100.002,176.002,162.86-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...