UK markets closed

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

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
2,075.00+68.00 (+3.39%)
At close: 05:35PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20242,014.002,111.002,014.002,075.002,075.00121,335
25 Jul 20242,004.002,029.001,997.002,007.002,007.0080,328
24 Jul 20242,020.002,066.002,011.002,039.002,039.0073,396
23 Jul 20242,081.002,101.002,066.002,082.002,082.0037,015
22 Jul 20242,071.002,127.002,065.002,085.002,085.0052,900
19 Jul 20242,070.002,079.002,039.002,062.002,062.0080,471
18 Jul 20242,085.002,093.002,053.002,067.002,067.0039,312
17 Jul 20242,069.002,094.002,048.002,065.002,065.0056,495
16 Jul 20242,094.002,111.002,064.002,065.002,065.0056,288
15 Jul 20242,150.002,158.002,106.002,114.002,114.0045,193
12 Jul 20242,120.002,181.002,119.002,170.002,170.0063,463
11 Jul 20242,102.002,127.002,094.002,117.002,117.0051,256
10 Jul 20242,070.002,091.002,048.002,086.002,086.0041,669
09 Jul 20242,083.002,100.002,057.002,061.002,061.0053,170
08 Jul 20242,106.002,136.002,088.002,089.002,089.0055,227
05 Jul 20242,130.002,140.002,106.002,116.002,116.0035,577
04 Jul 20242,130.002,137.002,109.002,122.002,122.0029,036
03 Jul 20242,124.002,148.002,107.002,117.002,117.0055,044
02 Jul 20242,100.002,107.002,084.002,102.002,102.0058,790
01 Jul 20242,185.002,194.002,102.002,102.002,102.0061,090
28 Jun 20242,167.002,168.002,137.002,140.002,140.0060,771
27 Jun 20242,195.002,211.002,169.002,173.002,173.0044,872
26 Jun 20242,218.002,224.002,174.002,201.002,201.0054,662
25 Jun 20242,170.002,218.002,162.002,209.002,209.0050,139
24 Jun 20242,165.002,192.002,161.002,178.002,178.0042,462
21 Jun 20242,168.002,197.002,150.002,161.002,161.00146,161
20 Jun 20242,135.002,187.002,127.002,170.002,170.0069,114
19 Jun 20242,119.002,128.002,102.002,127.002,127.0038,921
18 Jun 20242,144.002,148.002,105.002,119.002,119.0041,545
17 Jun 20242,115.002,125.002,087.002,125.002,125.0046,388
14 Jun 20242,159.002,163.002,084.002,112.002,112.0092,667
13 Jun 20242,156.002,180.002,143.002,168.002,168.0059,522
12 Jun 20242,123.002,160.002,107.002,156.002,156.0053,485
11 Jun 20242,151.002,155.002,124.002,130.002,130.0072,047
10 Jun 20242,153.002,168.002,107.002,139.002,139.00101,021
07 Jun 20242,213.002,220.002,158.002,201.002,201.0063,458
06 Jun 20242,226.002,250.002,209.002,210.002,210.0051,403
05 Jun 20242,181.002,219.002,169.002,217.002,217.0037,857
04 Jun 20242,169.002,184.002,152.002,163.002,163.0044,079
03 Jun 20242,190.002,195.002,160.002,170.002,170.0034,377
31 May 20242,166.002,178.002,158.002,176.002,176.0098,421
30 May 20242,148.002,175.002,143.002,171.002,171.0040,931
29 May 20242,175.002,176.002,141.002,148.002,148.0058,145
28 May 20242,218.002,222.002,173.002,180.002,180.0044,842
27 May 20242,187.002,203.002,178.002,200.002,200.0031,806
24 May 20242,179.002,196.002,159.002,180.002,180.0052,372
23 May 20242,187.002,202.002,163.002,188.002,188.0059,213
22 May 20242,265.002,270.002,177.002,184.002,184.0078,680
21 May 20242,296.002,313.002,276.002,281.002,281.0031,533
20 May 20242,294.002,318.002,286.002,301.002,301.0033,834
17 May 20242,275.002,301.002,269.002,295.002,295.0045,118
16 May 20242,282.002,292.002,270.002,283.002,283.0033,315
15 May 20242,300.002,303.002,235.002,286.002,286.0070,229
14 May 20242,289.002,303.002,271.002,300.002,300.0038,414
13 May 20242,306.002,314.002,277.002,285.002,285.0029,879
10 May 20242,339.002,341.002,296.002,296.002,296.0046,845
09 May 20242,296.002,306.002,272.002,303.002,303.0030,490
08 May 20242,294.002,322.002,287.002,305.002,305.0036,562
07 May 20242,287.002,299.002,250.002,294.002,294.0044,432
06 May 20242,287.002,292.002,264.002,274.002,274.0021,223
03 May 20242,260.002,303.002,251.002,285.002,285.0045,855
02 May 20242,234.002,260.002,228.002,240.002,240.0043,476
02 May 202410 Dividend
30 Apr 20242,300.002,303.002,245.002,251.002,241.0071,927
29 Apr 20242,352.002,355.002,298.002,298.002,287.7933,524
26 Apr 20242,332.002,356.002,291.002,350.002,339.5650,763
25 Apr 20242,380.002,383.002,226.002,297.002,286.8082,620
24 Apr 20242,332.002,386.002,330.002,353.002,342.5559,346
23 Apr 20242,330.002,360.002,318.002,355.002,344.5436,349
22 Apr 20242,337.002,344.002,298.002,310.002,299.7427,465
19 Apr 20242,317.002,334.002,297.002,320.002,309.6962,856
18 Apr 20242,347.002,361.002,302.002,325.002,314.6752,570
17 Apr 20242,331.002,367.002,306.002,342.002,331.6059,097
16 Apr 20242,259.002,303.002,258.002,289.002,278.8342,203
15 Apr 20242,280.002,327.002,280.002,303.002,292.7740,301
12 Apr 20242,317.002,325.002,247.002,270.002,259.9250,392
11 Apr 20242,270.002,306.002,268.002,292.002,281.8232,449
10 Apr 20242,298.002,300.002,233.002,281.002,270.8761,552
09 Apr 20242,324.002,330.002,271.002,282.002,271.8662,896
08 Apr 20242,345.002,366.002,334.002,339.002,328.6142,536
05 Apr 20242,345.002,360.002,329.002,345.002,334.5847,432
04 Apr 20242,388.002,400.002,377.002,384.002,373.4132,718
03 Apr 20242,364.002,399.002,364.002,395.002,384.3654,389
02 Apr 20242,366.002,403.002,340.002,361.002,350.5145,292
28 Mar 20242,395.002,413.002,358.502,366.002,355.4955,310
27 Mar 20242,387.002,413.502,373.002,388.002,377.3941,909
26 Mar 20242,409.002,421.502,385.002,387.002,376.4055,051
25 Mar 20242,386.002,409.502,353.002,403.002,392.3247,100
22 Mar 20242,388.502,394.002,355.002,386.002,375.4056,539
21 Mar 20242,430.002,436.002,384.002,410.502,399.7940,199
20 Mar 20242,343.002,409.502,339.502,405.002,394.3249,595
19 Mar 20242,369.502,404.502,348.502,404.502,393.8236,896
18 Mar 20242,390.002,394.002,360.002,377.502,366.9431,830
15 Mar 20242,391.502,421.002,376.502,390.002,379.38103,576
14 Mar 20242,371.002,416.502,371.002,392.502,381.8759,971
13 Mar 20242,331.502,362.002,328.502,357.502,347.0341,593
12 Mar 20242,313.502,334.502,287.002,331.502,321.1434,614
11 Mar 20242,291.502,306.502,285.002,304.502,294.2626,165
08 Mar 20242,313.502,333.002,308.002,313.002,302.7235,192
07 Mar 20242,255.002,316.002,247.002,315.002,304.7251,143
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...