UK markets close in 11 minutes

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

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
1,181.50+10.00 (+0.85%)
As of 05:04PM CEST. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20221,167.501,195.001,167.001,181.501,181.5042,819
23 Sept 20221,209.001,211.501,166.001,171.501,171.5090,603
22 Sept 20221,242.501,252.501,208.001,208.001,208.0085,307
21 Sept 20221,238.001,272.501,228.001,270.501,270.5043,328
20 Sept 20221,252.001,268.501,235.001,244.501,244.5061,780
19 Sept 20221,225.501,250.001,213.001,242.001,242.0051,138
16 Sept 20221,236.501,236.501,207.501,226.501,226.50187,626
15 Sept 20221,292.001,297.001,241.501,245.501,245.5085,139
14 Sept 20221,289.001,305.501,283.001,295.501,295.5052,385
13 Sept 20221,330.001,338.501,297.001,298.501,298.5068,640
12 Sept 20221,317.501,328.001,304.501,317.501,317.5051,071
09 Sept 20221,292.501,318.501,287.001,309.001,309.0058,089
08 Sept 20221,279.501,293.501,256.501,284.001,284.0060,960
07 Sept 20221,263.001,280.001,254.501,275.001,275.0046,138
06 Sept 20221,253.501,275.501,248.501,271.501,271.5056,575
05 Sept 20221,248.001,256.501,230.001,255.001,255.0048,817
02 Sept 20221,262.001,275.001,242.001,271.001,271.0054,441
01 Sept 20221,275.001,278.001,238.501,250.001,250.0080,663
31 Aug 20221,324.501,325.001,277.501,282.501,282.5085,139
30 Aug 20221,326.501,339.501,307.001,313.001,313.0045,023
29 Aug 20221,318.001,325.501,306.501,320.501,320.5046,050
26 Aug 20221,395.501,397.001,321.501,336.501,336.5066,453
25 Aug 20221,405.001,415.001,387.501,388.001,388.0050,553
24 Aug 20221,355.001,399.001,355.001,394.001,394.0034,386
23 Aug 20221,365.001,383.501,355.501,363.501,363.5052,102
22 Aug 20221,389.001,398.001,365.001,378.001,378.0052,905
19 Aug 20221,398.001,420.001,392.501,396.501,396.5071,298
18 Aug 20221,391.501,412.001,382.001,407.501,407.5050,962
17 Aug 20221,390.001,402.501,381.501,393.501,393.5058,438
16 Aug 20221,391.001,391.501,370.001,389.501,389.5042,512
15 Aug 20221,380.001,392.001,380.001,388.001,388.0030,199
12 Aug 20221,371.001,382.501,362.001,378.001,378.0039,415
11 Aug 20221,371.501,391.501,364.001,379.501,379.5047,099
10 Aug 20221,325.001,372.501,320.001,370.001,370.0057,023
09 Aug 20221,359.001,370.501,329.001,338.501,338.5061,823
08 Aug 20221,354.001,380.501,354.001,356.501,356.5042,457
05 Aug 20221,380.001,394.501,337.001,348.001,348.0076,137
04 Aug 20221,349.501,383.001,342.501,383.001,383.0061,165
03 Aug 20221,312.501,344.501,308.501,342.501,342.5058,735
02 Aug 20221,345.001,345.501,313.501,330.001,330.0067,331
01 Aug 20221,320.001,358.001,319.001,347.501,347.5066,562
29 Jul 20221,280.001,360.501,280.001,334.001,334.00161,481
28 Jul 20221,208.501,241.001,195.001,241.001,241.0086,780
27 Jul 20221,186.001,215.001,172.501,203.501,203.5052,170
26 Jul 20221,200.001,209.501,187.001,192.001,192.0064,275
25 Jul 20221,205.001,219.001,192.001,209.001,209.0053,397
22 Jul 20221,194.001,221.501,187.001,205.001,205.0063,517
21 Jul 20221,174.001,207.001,173.001,196.001,196.0079,361
20 Jul 20221,179.001,181.001,164.001,175.501,175.5049,021
19 Jul 20221,130.001,178.501,117.001,173.501,173.5067,351
18 Jul 20221,125.001,147.001,120.501,139.501,139.5056,746
15 Jul 20221,095.501,126.501,075.001,123.001,123.0076,420
14 Jul 20221,100.501,112.001,087.001,095.501,095.5058,966
13 Jul 20221,111.001,129.001,079.001,102.001,102.0069,553
12 Jul 20221,072.501,111.501,054.501,107.501,107.5089,910
11 Jul 20221,047.001,079.501,039.001,075.001,075.0048,001
08 Jul 20221,079.501,088.001,037.001,070.001,070.0072,309
07 Jul 20221,116.501,126.001,076.001,085.501,085.5088,887
06 Jul 20221,076.001,116.001,074.001,113.501,113.5072,997
05 Jul 20221,071.001,086.501,050.001,060.001,060.0079,278
04 Jul 20221,069.501,075.001,059.501,065.001,065.0040,695
01 Jul 20221,053.001,072.501,045.501,065.501,065.5047,704
30 Jun 20221,060.001,069.001,043.501,067.001,067.0082,960
29 Jun 20221,054.001,086.501,053.001,076.001,076.0056,457
28 Jun 20221,077.501,095.501,065.501,068.001,068.0063,139
27 Jun 20221,090.001,094.501,054.001,062.501,062.5067,267
24 Jun 20221,043.001,071.501,037.001,067.501,067.5073,226
23 Jun 2022998.801,049.00992.001,035.001,035.0094,183
22 Jun 2022993.401,020.50981.201,014.001,014.0071,370
21 Jun 2022984.201,018.50984.201,002.501,002.50143,456
20 Jun 2022978.801,004.50972.40985.80985.8073,351
17 Jun 2022976.60988.00966.00973.80973.80182,781
16 Jun 2022980.40984.40957.60970.20970.2087,933
15 Jun 2022991.60998.80975.00990.00990.0078,289
14 Jun 20221,014.501,015.00980.20980.80980.80104,212
13 Jun 20221,024.501,035.501,000.001,006.001,006.0098,276
10 Jun 20221,060.001,070.501,045.001,049.001,049.0068,745
09 Jun 20221,085.501,112.001,065.501,074.001,074.0084,298
08 Jun 20221,118.501,120.001,092.001,098.501,098.5058,490
07 Jun 20221,115.001,118.001,093.501,111.501,111.5051,334
06 Jun 20221,126.001,140.501,123.501,127.001,127.0043,905
03 Jun 20221,130.501,137.501,109.001,119.001,119.0048,038
02 Jun 20221,105.001,129.001,102.001,122.501,122.5056,306
01 Jun 20221,117.501,123.501,089.501,099.001,099.0064,046
31 May 20221,128.001,133.001,087.501,110.001,110.00339,795
30 May 20221,113.501,146.001,111.501,135.001,135.0076,941
27 May 20221,048.001,092.501,042.501,092.001,092.0078,843
26 May 20221,025.001,050.501,024.001,045.501,045.5070,983
25 May 20221,036.001,037.001,002.001,020.501,020.5066,814
24 May 20221,030.501,041.001,015.501,030.501,030.5061,417
23 May 20221,049.001,050.001,017.501,039.501,039.5068,444
20 May 20221,045.001,052.501,019.501,034.501,034.5094,414
19 May 20221,053.501,058.001,033.501,055.001,055.0074,363
18 May 20221,089.001,097.001,061.501,069.001,069.0064,589
17 May 20221,075.001,101.001,071.001,090.501,090.5074,638
16 May 20221,060.501,076.501,053.501,065.001,065.0072,079
13 May 20221,039.501,070.001,029.001,070.001,070.0077,024
12 May 20221,022.001,038.00995.801,034.001,034.00109,008
11 May 20221,034.001,059.501,020.501,054.001,054.0091,921
10 May 20221,029.001,037.001,008.001,016.501,016.5072,195
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...