U.S. Markets closed

Hermès International Société en commandite par actions (RMS.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
424.20+3.45 (+0.82%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2017421.50424.20420.90424.20424.2039,135
Sep 21, 2017422.85424.50419.00420.75420.7556,575
Sep 20, 2017424.55424.55419.50421.20421.2068,230
Sep 19, 2017417.60424.95415.70423.70423.7061,862
Sep 18, 2017419.35420.75416.15417.85417.8557,681
Sep 15, 2017423.00423.80417.85417.85417.85118,283
Sep 14, 2017428.70428.85417.60423.15423.15117,162
Sep 13, 2017438.65440.75431.90432.50432.5084,675
Sep 12, 2017442.85442.95437.30439.00439.0070,469
Sep 11, 2017439.60444.10438.85441.05441.0559,762
Sep 08, 2017436.15437.70426.50437.25437.25202,438
Sep 07, 2017444.85450.10444.60449.15449.1548,983
Sep 06, 2017442.15445.20440.55442.65442.6542,854
Sep 05, 2017446.40448.50443.00443.00443.0059,536
Sep 04, 2017445.65449.45444.85447.45447.4549,821
Sep 01, 2017446.50449.45444.90447.90447.9046,324
Aug 31, 2017444.30449.00444.30444.30444.3068,237
Aug 30, 2017440.85445.60440.50443.95443.9538,378
Aug 29, 2017437.00439.95434.80439.95439.9541,932
Aug 28, 2017439.05439.60437.00438.90438.9020,972
Aug 25, 2017440.00441.65437.85440.45440.4530,545
Aug 24, 2017441.55442.95440.35440.50440.5031,933
Aug 23, 2017441.65443.10439.60441.50441.5032,518
Aug 22, 2017441.25444.75440.70442.00442.0036,347
Aug 21, 2017437.85441.25436.90439.45439.4532,746
Aug 18, 2017440.85440.85436.75439.20439.2025,727
Aug 17, 2017441.20444.90440.05442.00442.0032,563
Aug 16, 2017440.00443.95439.65441.60441.6035,637
Aug 15, 2017439.35440.50437.30439.35439.3523,554
Aug 14, 2017434.80439.95433.30438.65438.6532,073
Aug 11, 2017433.25433.35430.10432.65432.6541,151
Aug 10, 2017435.50437.55433.95435.45435.4527,562
Aug 09, 2017441.00441.30434.65436.35436.3543,105
Aug 08, 2017443.75444.05438.90443.05443.0540,033
Aug 07, 2017441.90445.15441.90444.95444.9535,039
Aug 04, 2017441.40443.10437.60440.65440.6543,516
Aug 03, 2017433.60441.95430.75440.70440.7067,783
Aug 02, 2017433.30435.65431.40432.85432.8555,771
Aug 01, 2017429.40432.20427.50431.90431.9049,935
Jul 31, 2017428.10430.10426.15428.00428.0061,812
Jul 28, 2017430.55430.55425.55428.70428.7063,968
Jul 27, 2017430.25434.65429.05430.50430.5089,954
Jul 26, 2017433.00433.40429.95430.50430.5077,310
Jul 25, 2017434.15435.70431.30432.30432.3066,477
Jul 24, 2017437.70437.70430.95433.65433.6564,172
Jul 21, 2017440.90441.70434.55435.85435.85104,628
Jul 20, 2017445.00445.50438.85440.00440.0093,554
Jul 19, 2017445.00445.00442.20442.90442.9082,000
Jul 18, 2017450.00450.75443.75443.75443.7573,723
Jul 17, 2017453.40456.75451.05451.05451.0563,323
Jul 14, 2017448.10454.75445.65451.95451.9564,347
Jul 13, 2017448.35449.30445.55447.45447.4557,385
Jul 12, 2017439.00448.35438.05446.90446.9077,553
Jul 11, 2017443.00443.30436.20437.20437.2079,682
Jul 10, 2017446.00446.20439.40442.40442.40105,093
Jul 07, 2017438.25443.90435.00443.90443.90635,975
Jul 06, 2017442.70444.90434.60438.00438.00115,145
Jul 05, 2017439.00443.85437.35442.10442.1095,373
Jul 04, 2017431.00442.10430.10437.80437.80116,684
Jul 03, 2017433.75435.15430.40432.50432.5054,981
Jun 30, 2017433.50437.30432.15432.65432.6573,012
Jun 29, 2017440.50441.55431.25432.50432.50124,515
Jun 28, 2017441.90441.90438.75439.90439.9088,071
Jun 27, 2017442.95444.90439.25442.20442.2097,136
Jun 26, 2017438.90448.00437.80443.40443.40155,087
Jun 23, 2017440.65441.25437.40438.20438.2097,202
Jun 22, 2017442.85443.20440.50440.65440.6581,344
Jun 21, 2017446.25446.25438.05443.05443.05103,985
Jun 20, 2017444.70449.80443.50446.80446.8078,628
Jun 19, 2017442.10445.00441.40443.60443.6062,504
Jun 16, 2017437.45440.65436.10439.35439.35104,245
Jun 15, 2017439.05439.45432.85435.40435.4089,055
Jun 14, 2017435.50441.25435.50439.45439.45118,952
Jun 13, 2017436.65436.85432.60434.00434.00143,232
Jun 12, 2017438.25439.90432.90434.85434.8596,656
Jun 09, 2017440.00441.70437.10439.55439.5572,966
Jun 08, 2017444.50446.50436.75437.90437.9073,063
Jun 08, 20172.25 Dividend
Jun 07, 2017446.35450.25443.90446.80444.5563,805
Jun 06, 2017449.20450.85444.80446.25444.0085,641
Jun 05, 2017450.20450.55448.50449.10446.8437,281
Jun 02, 2017447.25452.00446.60449.45447.1964,971
Jun 01, 2017439.50448.20439.50446.25444.0067,986
May 31, 2017441.50445.85438.90439.95437.73457,329
May 30, 2017440.00442.25438.20441.25439.0356,873
May 29, 2017441.00441.80439.70440.00437.7834,613
May 26, 2017439.15440.65437.55440.30438.0880,335
May 25, 2017438.80440.10435.50439.00436.7950,830
May 24, 2017436.75438.65436.30437.65435.4556,805
May 23, 2017438.60439.90435.50437.55435.35102,770
May 22, 2017438.90439.60435.10439.15436.9476,515
May 19, 2017434.00440.65434.00438.20435.99107,750
May 18, 2017432.40435.00430.25432.90430.72104,083
May 17, 2017440.50442.00432.00432.60430.42122,934
May 16, 2017443.00444.20434.10439.45437.24145,115
May 15, 2017443.00446.00442.70445.40443.1648,602
May 12, 2017444.40444.85440.25443.05440.8271,139
May 11, 2017445.00447.20442.60443.90441.6681,504
May 10, 2017447.65447.90441.15444.55442.3177,949
May 09, 2017445.00447.40442.65447.35445.1075,535
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...