Singapore markets close in 4 hours 28 minutes

Hermès International Société en commandite par actions (HESAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2,494.24-37.36 (-1.48%)
At close: 03:59PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242,536.502,580.002,473.422,494.242,494.24100
23 Apr 20242,421.902,531.602,421.902,531.602,531.60100
22 Apr 20242,457.002,500.002,400.002,466.662,466.66100
19 Apr 20242,485.802,485.802,465.102,465.102,465.10100
18 Apr 20242,490.532,529.542,465.002,495.912,495.91100
17 Apr 20242,525.712,539.372,478.002,508.802,508.80100
16 Apr 20242,445.102,495.852,409.342,495.852,495.85200
15 Apr 20242,469.232,469.232,407.652,418.802,418.80100
12 Apr 20242,429.002,429.002,398.502,425.082,425.08100
11 Apr 20242,457.052,480.822,434.002,462.882,462.88100
10 Apr 20242,457.242,459.682,425.402,435.502,435.50100
09 Apr 20242,530.602,530.602,467.502,468.502,468.50100
08 Apr 20242,549.702,566.102,531.102,546.312,546.31100
05 Apr 20242,542.532,553.512,530.602,551.502,551.50100
04 Apr 20242,600.002,600.002,541.402,541.402,541.40100
03 Apr 20242,570.002,602.042,563.002,582.302,582.30100
02 Apr 20242,528.152,552.002,528.152,551.002,551.00100
01 Apr 20242,568.002,602.002,537.912,569.932,569.93100
28 Mar 20242,558.002,567.002,545.002,566.502,566.50100
27 Mar 20242,614.502,614.952,568.192,580.602,580.60100
26 Mar 20242,605.622,615.792,580.502,580.502,580.50100
25 Mar 20242,595.732,614.602,582.252,612.502,612.50100
22 Mar 20242,624.992,624.992,562.592,578.002,578.00100
21 Mar 20242,688.362,688.362,601.502,601.502,601.50100
20 Mar 20242,667.952,667.952,596.782,622.192,622.19100
19 Mar 20242,603.002,603.002,540.002,552.502,552.50100
18 Mar 20242,582.052,595.802,568.802,568.802,568.80200
15 Mar 20242,610.502,646.002,579.842,602.492,602.49100
14 Mar 20242,614.602,629.502,590.002,609.002,609.00100
13 Mar 20242,581.502,588.752,549.822,588.502,588.50100
12 Mar 20242,527.102,558.772,518.542,528.002,528.00100
11 Mar 20242,504.302,533.002,496.002,506.902,506.90100
08 Mar 20242,542.052,545.002,510.962,510.962,510.96100
07 Mar 20242,499.402,550.002,499.402,523.802,523.80100
06 Mar 20242,530.202,530.202,464.752,497.002,497.00100
05 Mar 20242,476.952,479.002,450.002,450.502,450.50100
04 Mar 20242,481.002,512.002,480.752,494.052,494.05100
01 Mar 20242,553.102,553.102,481.002,492.302,492.30100
29 Feb 20242,500.002,520.002,495.002,499.962,499.96100
28 Feb 20242,515.852,528.402,490.092,500.902,500.90300
27 Feb 20242,496.812,496.812,483.002,490.752,490.75100
26 Feb 20242,499.252,500.002,464.002,482.002,482.00100
23 Feb 20242,498.962,499.992,478.402,486.032,486.031,600
22 Feb 20242,443.002,479.252,443.002,479.212,479.21100
21 Feb 20242,413.902,440.002,398.302,413.002,413.00100
20 Feb 20242,415.002,415.002,381.022,399.742,399.74100
16 Feb 20242,366.602,383.082,354.002,354.002,354.00100
15 Feb 20242,388.002,388.002,322.002,352.662,352.66200
14 Feb 20242,310.292,329.002,297.192,303.462,303.46300
13 Feb 20242,270.002,303.402,265.402,277.412,277.41100
13 Feb 20243.771 Dividend
12 Feb 20242,368.852,385.692,346.122,346.122,342.35100
09 Feb 20242,326.002,359.002,326.002,359.002,355.21100
08 Feb 20242,234.002,263.502,221.502,226.302,222.72100
07 Feb 20242,192.902,205.102,177.092,202.842,199.30100
06 Feb 20242,172.002,180.002,154.412,161.952,158.47100
05 Feb 20242,189.502,200.002,172.502,192.002,188.48100
02 Feb 20242,171.402,193.402,171.402,188.982,185.46100
01 Feb 20242,141.852,168.002,130.202,167.752,164.27100
31 Jan 20242,129.502,152.002,104.082,104.082,100.70100
30 Jan 20242,132.102,150.002,124.702,127.602,124.18100
29 Jan 20242,100.352,140.942,100.352,134.082,130.65100
26 Jan 20242,091.002,146.702,091.002,124.002,120.59200
25 Jan 20241,995.002,040.001,989.002,040.002,036.72100
24 Jan 20242,018.002,018.001,982.601,982.601,979.41100
23 Jan 20241,990.001,990.001,955.151,956.501,953.36100
22 Jan 20241,977.002,018.001,977.001,999.021,995.81100
19 Jan 20241,987.002,009.501,975.302,002.491,999.27100
18 Jan 20241,999.152,010.001,989.032,009.502,006.27400
17 Jan 20241,955.501,978.941,948.761,975.401,972.22600
16 Jan 20241,985.002,000.201,974.811,992.501,989.30100
12 Jan 20242,018.002,018.001,980.002,010.002,006.77100
11 Jan 20242,042.302,042.401,990.002,017.502,014.26100
10 Jan 20242,028.602,041.202,025.702,039.882,036.60100
09 Jan 20242,015.002,015.921,990.582,003.512,000.29100
08 Jan 20241,999.502,031.501,999.502,030.002,026.74100
05 Jan 20241,993.702,005.251,989.502,000.001,996.79200
04 Jan 20242,024.002,039.002,015.502,020.002,016.75100
03 Jan 20242,018.002,045.712,018.002,023.912,020.66200
02 Jan 20242,074.632,091.002,067.502,080.002,076.66100
29 Dec 20232,123.002,137.902,111.202,119.002,115.59100
28 Dec 20232,144.002,144.002,100.002,102.602,099.22100
27 Dec 20232,201.802,201.802,142.662,160.082,156.61100
26 Dec 20232,139.652,162.032,139.652,147.192,143.74100
22 Dec 20232,111.402,174.902,110.002,135.002,131.57100
21 Dec 20232,196.202,220.002,172.402,220.002,216.43100
20 Dec 20232,221.602,222.552,135.002,177.902,174.40100
19 Dec 20232,175.552,198.792,125.012,178.402,174.90100
18 Dec 20232,179.252,198.002,166.002,198.002,194.47100
15 Dec 20232,237.002,237.002,194.142,194.142,190.61100
14 Dec 20232,192.002,232.242,192.002,217.442,213.88100
13 Dec 20232,227.002,230.002,183.402,215.202,211.64100
12 Dec 20232,204.002,204.002,135.002,184.002,180.49100
11 Dec 20232,130.602,152.612,130.602,144.252,140.80300
08 Dec 20232,113.352,144.932,113.352,127.002,123.58100
07 Dec 20232,100.602,122.802,086.002,122.302,118.89100
06 Dec 20232,123.952,123.952,083.002,097.102,093.73100
05 Dec 20232,084.402,103.022,072.692,103.022,099.64100
04 Dec 20232,084.702,100.002,065.102,100.002,096.62100
01 Dec 20232,127.852,127.852,050.232,106.932,103.54100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...