Italia markets open in 1 hour 52 minutes

Hermès International Société en commandite par actions (HMI.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2.280,00-88,00 (-3,72%)
Alla chiusura: 05:37PM CEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 20242.348,002.348,002.229,002.280,002.280,00145
24 apr 20242.344,002.379,002.344,002.368,002.368,0029
23 apr 20242.336,002.360,002.336,002.358,002.358,005
22 apr 20242.335,002.335,002.300,002.318,002.318,0025
19 apr 20242.324,002.327,002.303,002.319,002.319,0024
18 apr 20242.348,002.358,002.327,002.358,002.358,0015
17 apr 20242.321,002.365,002.321,002.331,002.331,00122
16 apr 20242.270,002.302,002.270,002.281,002.281,0085
15 apr 20242.289,002.317,002.285,002.297,002.297,0016
12 apr 20242.311,002.311,002.257,002.262,002.262,0013
11 apr 20242.286,002.298,002.274,002.276,002.276,0027
10 apr 20242.286,002.287,002.235,002.275,002.275,0058
09 apr 20242.324,002.324,002.272,002.280,002.280,0076
08 apr 20242.345,002.358,002.339,002.358,002.358,0028
05 apr 20242.338,002.357,002.334,002.343,002.343,0058
04 apr 20242.380,002.402,002.374,002.374,002.374,0013
03 apr 20242.380,002.398,002.375,002.375,002.375,0075
02 apr 20242.378,002.378,002.343,002.366,002.366,0057
28 mar 20242.401,002.401,002.360,502.361,502.361,5039
27 mar 20242.383,002.411,502.383,002.387,502.387,5085
26 mar 20242.421,002.422,502.390,002.391,002.391,0032
25 mar 20242.384,002.430,002.366,002.430,002.430,00224
22 mar 20242.392,002.392,002.360,002.375,002.375,00222
21 mar 20242.419,002.419,002.392,002.412,502.412,5085
20 mar 20242.368,002.407,502.368,002.407,502.407,5095
19 mar 20242.391,502.404,002.387,002.404,002.404,0022
18 mar 20242.379,502.390,002.369,002.375,002.375,0053
15 mar 20242.385,502.423,002.385,502.423,002.423,0066
14 mar 20242.400,002.414,002.396,502.396,502.396,5039
13 mar 20242.332,002.358,002.332,002.358,002.358,0034
12 mar 20242.323,002.335,002.306,502.331,502.331,5053
11 mar 20242.289,002.302,002.288,502.301,002.301,0083
08 mar 20242.315,002.329,502.314,002.318,502.318,5024
07 mar 20242.265,502.340,002.251,002.340,002.340,00113
06 mar 20242.255,502.274,502.253,002.274,502.274,5049
05 mar 20242.270,002.280,502.261,002.263,502.263,50208
04 mar 20242.281,502.299,002.273,002.299,002.299,0040
01 mar 20242.321,502.321,502.289,502.308,502.308,5034
29 feb 20242.322,002.335,002.313,502.316,002.316,0017
28 feb 20242.302,502.316,002.297,002.304,502.304,5034
27 feb 20242.298,002.303,002.280,002.299,002.299,0055
26 feb 20242.296,002.307,002.296,002.297,502.297,5042
23 feb 20242.282,502.303,002.281,002.299,002.299,00145
22 feb 20242.253,002.275,002.246,002.271,502.271,5028
21 feb 20242.232,002.243,502.226,502.228,002.228,0029
20 feb 20242.204,002.228,002.204,002.218,502.218,50122
19 feb 20242.191,002.219,002.183,002.213,502.213,5065
16 feb 20242.214,502.223,502.197,002.197,002.197,00110
15 feb 20242.174,002.211,502.174,002.191,502.191,5042
14 feb 20242.121,502.152,502.121,502.149,002.149,00324
13 feb 20242.182,502.182,502.115,002.129,502.129,5054
13 feb 20243.5 Dividendo
12 feb 20242.201,002.205,502.182,002.196,002.192,5076
09 feb 20242.169,502.200,002.148,502.181,502.178,0267
08 feb 20242.045,002.101,502.045,002.083,502.080,1873
07 feb 20242.031,002.042,002.026,002.038,002.034,75204
06 feb 20242.033,502.033,502.000,502.017,502.014,2815
05 feb 20242.026,002.036,502.017,002.029,502.026,2764
02 feb 20241.999,202.034,001.997,402.024,002.020,77247
01 feb 20241.951,201.979,401.951,201.979,401.976,2565
31 gen 20241.957,201.966,001.953,801.966,001.962,8751
30 gen 20241.967,001.974,801.966,601.971,201.968,06116
29 gen 20241.958,401.961,201.958,401.961,201.958,076
26 gen 20241.897,401.963,801.897,401.963,801.960,6732
25 gen 20241.840,201.846,401.835,401.844,001.841,0618
24 gen 20241.821,001.832,401.821,001.830,201.827,2845
23 gen 20241.834,601.839,401.817,401.818,201.815,30179
22 gen 20241.849,001.854,001.829,001.836,001.833,0743
19 gen 20241.850,601.850,601.827,601.829,601.826,6833
18 gen 20241.829,601.846,401.829,601.844,201.841,264
17 gen 20241.792,801.811,201.792,801.811,201.808,3148
16 gen 20241.818,601.825,001.818,601.825,001.822,0979
15 gen 20241.843,201.846,801.830,801.830,801.827,8838
12 gen 20241.826,801.848,801.819,801.832,601.829,6877
11 gen 20241.879,201.879,201.837,401.839,801.836,8768
10 gen 20241.844,201.852,801.844,201.852,801.849,8512
09 gen 20241.834,401.835,001.825,001.827,001.824,0911
08 gen 20241.814,801.834,601.814,801.834,601.831,6845
05 gen 20241.826,401.832,801.815,001.821,001.818,1035
04 gen 20241.859,001.862,001.850,001.850,801.847,8521
03 gen 20241.887,601.887,601.849,601.862,001.859,03109
02 gen 20241.920,401.921,401.890,401.895,001.891,9868
29 dic 20231.922,601.924,601.920,401.920,401.917,3440
28 dic 20231.933,201.933,201.908,801.911,401.908,35142
27 dic 20231.944,001.948,601.931,801.932,201.929,1218
22 dic 20231.958,201.971,001.940,601.940,601.937,5157
21 dic 20231.991,801.999,201.984,201.988,601.985,4313
20 dic 20231.989,002.003,501.974,602.003,502.000,3182
19 dic 20231.992,801.997,601.982,001.997,601.994,4266
18 dic 20232.020,502.020,501.984,201.991,801.988,6373
15 dic 20232.044,502.044,502.022,002.023,002.019,7877
14 dic 20232.057,002.063,502.016,002.016,002.012,79232
13 dic 20232.015,502.038,002.007,502.025,002.021,7743
12 dic 20232.012,002.022,002.009,002.009,002.005,8040
11 dic 20231.985,001.995,001.985,001.994,001.990,8241
08 dic 20231.965,001.990,001.965,001.982,801.979,64117
07 dic 20231.944,001.958,601.944,001.954,601.951,48105
06 dic 20231.940,601.965,601.936,201.957,801.954,6866
05 dic 20231.917,601.937,001.917,601.934,201.931,1215
04 dic 20231.907,001.919,401.907,001.918,201.915,149
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...