Advertisement
Advertisement
U.S. markets close in 5 hours 31 minutes
Advertisement
Advertisement
Advertisement
Advertisement

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

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
1,372.50-7.00 (-0.51%)
As of 04:14PM CEST. Market open.
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20221,371.001,378.501,362.001,372.501,372.5017,592
Aug 11, 20221,371.501,391.501,364.001,379.501,379.5047,099
Aug 10, 20221,325.001,372.501,320.001,370.001,370.0057,023
Aug 09, 20221,359.001,370.501,329.001,338.501,338.5061,823
Aug 08, 20221,354.001,380.501,354.001,356.501,356.5042,457
Aug 05, 20221,380.001,394.501,337.001,348.001,348.0076,137
Aug 04, 20221,349.501,383.001,342.501,383.001,383.0061,165
Aug 03, 20221,312.501,344.501,308.501,342.501,342.5058,735
Aug 02, 20221,345.001,345.501,313.501,330.001,330.0067,331
Aug 01, 20221,320.001,358.001,319.001,347.501,347.5066,562
Jul 29, 20221,280.001,360.501,280.001,334.001,334.00161,481
Jul 28, 20221,208.501,241.001,195.001,241.001,241.0086,780
Jul 27, 20221,186.001,215.001,172.501,203.501,203.5052,170
Jul 26, 20221,200.001,209.501,187.001,192.001,192.0064,275
Jul 25, 20221,205.001,219.001,192.001,209.001,209.0053,397
Jul 22, 20221,194.001,221.501,187.001,205.001,205.0063,517
Jul 21, 20221,174.001,207.001,173.001,196.001,196.0079,361
Jul 20, 20221,179.001,181.001,164.001,175.501,175.5049,021
Jul 19, 20221,130.001,178.501,117.001,173.501,173.5067,351
Jul 18, 20221,125.001,147.001,120.501,139.501,139.5056,746
Jul 15, 20221,095.501,126.501,075.001,123.001,123.0076,420
Jul 14, 20221,100.501,112.001,087.001,095.501,095.5058,966
Jul 13, 20221,111.001,129.001,079.001,102.001,102.0069,553
Jul 12, 20221,072.501,111.501,054.501,107.501,107.5089,910
Jul 11, 20221,047.001,079.501,039.001,075.001,075.0048,001
Jul 08, 20221,079.501,088.001,037.001,070.001,070.0072,309
Jul 07, 20221,116.501,126.001,076.001,085.501,085.5088,887
Jul 06, 20221,076.001,116.001,074.001,113.501,113.5072,997
Jul 05, 20221,071.001,086.501,050.001,060.001,060.0079,278
Jul 04, 20221,069.501,075.001,059.501,065.001,065.0040,695
Jul 01, 20221,053.001,072.501,045.501,065.501,065.5047,704
Jun 30, 20221,060.001,069.001,043.501,067.001,067.0082,960
Jun 29, 20221,054.001,086.501,053.001,076.001,076.0056,457
Jun 28, 20221,077.501,095.501,065.501,068.001,068.0063,139
Jun 27, 20221,090.001,094.501,054.001,062.501,062.5067,267
Jun 24, 20221,043.001,071.501,037.001,067.501,067.5073,226
Jun 23, 2022998.801,049.00992.001,035.001,035.0094,183
Jun 22, 2022993.401,020.50981.201,014.001,014.0071,370
Jun 21, 2022984.201,018.50984.201,002.501,002.50143,456
Jun 20, 2022978.801,004.50972.40985.80985.8073,351
Jun 17, 2022976.60988.00966.00973.80973.80182,781
Jun 16, 2022980.40984.40957.60970.20970.2087,933
Jun 15, 2022991.60998.80975.00990.00990.0078,289
Jun 14, 20221,014.501,015.00980.20980.80980.80104,212
Jun 13, 20221,024.501,035.501,000.001,006.001,006.0098,276
Jun 10, 20221,060.001,070.501,045.001,049.001,049.0068,745
Jun 09, 20221,085.501,112.001,065.501,074.001,074.0084,298
Jun 08, 20221,118.501,120.001,092.001,098.501,098.5058,490
Jun 07, 20221,115.001,118.001,093.501,111.501,111.5051,334
Jun 06, 20221,126.001,140.501,123.501,127.001,127.0043,905
Jun 03, 20221,130.501,137.501,109.001,119.001,119.0048,038
Jun 02, 20221,105.001,129.001,102.001,122.501,122.5056,306
Jun 01, 20221,117.501,123.501,089.501,099.001,099.0064,046
May 31, 20221,128.001,133.001,087.501,110.001,110.00339,795
May 30, 20221,113.501,146.001,111.501,135.001,135.0076,941
May 27, 20221,048.001,092.501,042.501,092.001,092.0078,843
May 26, 20221,025.001,050.501,024.001,045.501,045.5070,983
May 25, 20221,036.001,037.001,002.001,020.501,020.5066,814
May 24, 20221,030.501,041.001,015.501,030.501,030.5061,417
May 23, 20221,049.001,050.001,017.501,039.501,039.5068,444
May 20, 20221,045.001,052.501,019.501,034.501,034.5094,414
May 19, 20221,053.501,058.001,033.501,055.001,055.0074,363
May 18, 20221,089.001,097.001,061.501,069.001,069.0064,589
May 17, 20221,075.001,101.001,071.001,090.501,090.5074,638
May 16, 20221,060.501,076.501,053.501,065.001,065.0072,079
May 13, 20221,039.501,070.001,029.001,070.001,070.0077,024
May 12, 20221,022.001,038.00995.801,034.001,034.00109,008
May 11, 20221,034.001,059.501,020.501,054.001,054.0091,921
May 10, 20221,029.001,037.001,008.001,016.501,016.5072,195
May 09, 20221,025.501,043.501,009.001,015.001,015.0069,292
May 06, 20221,066.001,069.001,017.501,042.001,042.00109,209
May 05, 20221,116.001,130.001,071.001,076.001,076.0081,226
May 04, 20221,123.001,126.501,100.501,103.001,103.0057,743
May 03, 20221,159.501,167.501,120.001,129.001,129.0073,707
May 02, 20221,172.001,174.501,134.001,153.001,153.0058,012
Apr 29, 20221,199.501,217.501,181.501,186.501,186.5068,221
Apr 28, 20221,202.501,219.001,170.001,188.501,188.5058,230
Apr 27, 20221,167.001,195.501,160.001,186.001,186.0055,661
Apr 26, 20221,194.501,202.501,162.501,165.501,165.5078,902
Apr 25, 20221,194.501,208.501,165.001,179.001,179.0082,153
Apr 25, 20225.5 Dividend
Apr 22, 20221,229.501,252.001,208.001,232.501,227.0077,785
Apr 21, 20221,247.501,277.501,243.001,254.501,248.9058,287
Apr 20, 20221,240.501,252.001,224.501,247.501,241.9376,977
Apr 19, 20221,265.001,272.001,223.001,237.001,231.4866,324
Apr 14, 20221,300.001,307.001,257.501,283.501,277.7783,397
Apr 13, 20221,265.001,271.001,203.501,250.001,244.4280,356
Apr 12, 20221,240.001,284.001,227.501,263.001,257.3659,992
Apr 11, 20221,290.001,292.501,247.001,252.501,246.9156,572
Apr 08, 20221,288.501,295.001,271.001,294.001,288.2354,696
Apr 07, 20221,300.001,313.501,276.501,277.001,271.3061,702
Apr 06, 20221,312.501,318.501,276.501,290.001,284.2470,541
Apr 05, 20221,293.001,318.001,290.501,316.501,310.6360,059
Apr 04, 20221,272.501,310.501,259.501,301.001,295.1950,722
Apr 01, 20221,292.001,293.001,267.001,270.501,264.8351,860
Mar 31, 20221,312.001,318.501,288.001,291.501,285.7460,390
Mar 30, 20221,303.001,306.501,283.001,303.001,297.1969,238
Mar 29, 20221,256.501,317.501,251.501,307.001,301.1795,045
Mar 28, 20221,223.001,260.001,219.001,238.501,232.9763,394
Mar 25, 20221,204.501,256.501,200.501,224.001,218.5486,134
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement