Hermès International Société en commandite par actions (RMS.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 05:04PM CEST. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2022 | 1,167.50 | 1,195.00 | 1,167.00 | 1,181.50 | 1,181.50 | 42,819 |
| 23 Sept 2022 | 1,209.00 | 1,211.50 | 1,166.00 | 1,171.50 | 1,171.50 | 90,603 |
| 22 Sept 2022 | 1,242.50 | 1,252.50 | 1,208.00 | 1,208.00 | 1,208.00 | 85,307 |
| 21 Sept 2022 | 1,238.00 | 1,272.50 | 1,228.00 | 1,270.50 | 1,270.50 | 43,328 |
| 20 Sept 2022 | 1,252.00 | 1,268.50 | 1,235.00 | 1,244.50 | 1,244.50 | 61,780 |
| 19 Sept 2022 | 1,225.50 | 1,250.00 | 1,213.00 | 1,242.00 | 1,242.00 | 51,138 |
| 16 Sept 2022 | 1,236.50 | 1,236.50 | 1,207.50 | 1,226.50 | 1,226.50 | 187,626 |
| 15 Sept 2022 | 1,292.00 | 1,297.00 | 1,241.50 | 1,245.50 | 1,245.50 | 85,139 |
| 14 Sept 2022 | 1,289.00 | 1,305.50 | 1,283.00 | 1,295.50 | 1,295.50 | 52,385 |
| 13 Sept 2022 | 1,330.00 | 1,338.50 | 1,297.00 | 1,298.50 | 1,298.50 | 68,640 |
| 12 Sept 2022 | 1,317.50 | 1,328.00 | 1,304.50 | 1,317.50 | 1,317.50 | 51,071 |
| 09 Sept 2022 | 1,292.50 | 1,318.50 | 1,287.00 | 1,309.00 | 1,309.00 | 58,089 |
| 08 Sept 2022 | 1,279.50 | 1,293.50 | 1,256.50 | 1,284.00 | 1,284.00 | 60,960 |
| 07 Sept 2022 | 1,263.00 | 1,280.00 | 1,254.50 | 1,275.00 | 1,275.00 | 46,138 |
| 06 Sept 2022 | 1,253.50 | 1,275.50 | 1,248.50 | 1,271.50 | 1,271.50 | 56,575 |
| 05 Sept 2022 | 1,248.00 | 1,256.50 | 1,230.00 | 1,255.00 | 1,255.00 | 48,817 |
| 02 Sept 2022 | 1,262.00 | 1,275.00 | 1,242.00 | 1,271.00 | 1,271.00 | 54,441 |
| 01 Sept 2022 | 1,275.00 | 1,278.00 | 1,238.50 | 1,250.00 | 1,250.00 | 80,663 |
| 31 Aug 2022 | 1,324.50 | 1,325.00 | 1,277.50 | 1,282.50 | 1,282.50 | 85,139 |
| 30 Aug 2022 | 1,326.50 | 1,339.50 | 1,307.00 | 1,313.00 | 1,313.00 | 45,023 |
| 29 Aug 2022 | 1,318.00 | 1,325.50 | 1,306.50 | 1,320.50 | 1,320.50 | 46,050 |
| 26 Aug 2022 | 1,395.50 | 1,397.00 | 1,321.50 | 1,336.50 | 1,336.50 | 66,453 |
| 25 Aug 2022 | 1,405.00 | 1,415.00 | 1,387.50 | 1,388.00 | 1,388.00 | 50,553 |
| 24 Aug 2022 | 1,355.00 | 1,399.00 | 1,355.00 | 1,394.00 | 1,394.00 | 34,386 |
| 23 Aug 2022 | 1,365.00 | 1,383.50 | 1,355.50 | 1,363.50 | 1,363.50 | 52,102 |
| 22 Aug 2022 | 1,389.00 | 1,398.00 | 1,365.00 | 1,378.00 | 1,378.00 | 52,905 |
| 19 Aug 2022 | 1,398.00 | 1,420.00 | 1,392.50 | 1,396.50 | 1,396.50 | 71,298 |
| 18 Aug 2022 | 1,391.50 | 1,412.00 | 1,382.00 | 1,407.50 | 1,407.50 | 50,962 |
| 17 Aug 2022 | 1,390.00 | 1,402.50 | 1,381.50 | 1,393.50 | 1,393.50 | 58,438 |
| 16 Aug 2022 | 1,391.00 | 1,391.50 | 1,370.00 | 1,389.50 | 1,389.50 | 42,512 |
| 15 Aug 2022 | 1,380.00 | 1,392.00 | 1,380.00 | 1,388.00 | 1,388.00 | 30,199 |
| 12 Aug 2022 | 1,371.00 | 1,382.50 | 1,362.00 | 1,378.00 | 1,378.00 | 39,415 |
| 11 Aug 2022 | 1,371.50 | 1,391.50 | 1,364.00 | 1,379.50 | 1,379.50 | 47,099 |
| 10 Aug 2022 | 1,325.00 | 1,372.50 | 1,320.00 | 1,370.00 | 1,370.00 | 57,023 |
| 09 Aug 2022 | 1,359.00 | 1,370.50 | 1,329.00 | 1,338.50 | 1,338.50 | 61,823 |
| 08 Aug 2022 | 1,354.00 | 1,380.50 | 1,354.00 | 1,356.50 | 1,356.50 | 42,457 |
| 05 Aug 2022 | 1,380.00 | 1,394.50 | 1,337.00 | 1,348.00 | 1,348.00 | 76,137 |
| 04 Aug 2022 | 1,349.50 | 1,383.00 | 1,342.50 | 1,383.00 | 1,383.00 | 61,165 |
| 03 Aug 2022 | 1,312.50 | 1,344.50 | 1,308.50 | 1,342.50 | 1,342.50 | 58,735 |
| 02 Aug 2022 | 1,345.00 | 1,345.50 | 1,313.50 | 1,330.00 | 1,330.00 | 67,331 |
| 01 Aug 2022 | 1,320.00 | 1,358.00 | 1,319.00 | 1,347.50 | 1,347.50 | 66,562 |
| 29 Jul 2022 | 1,280.00 | 1,360.50 | 1,280.00 | 1,334.00 | 1,334.00 | 161,481 |
| 28 Jul 2022 | 1,208.50 | 1,241.00 | 1,195.00 | 1,241.00 | 1,241.00 | 86,780 |
| 27 Jul 2022 | 1,186.00 | 1,215.00 | 1,172.50 | 1,203.50 | 1,203.50 | 52,170 |
| 26 Jul 2022 | 1,200.00 | 1,209.50 | 1,187.00 | 1,192.00 | 1,192.00 | 64,275 |
| 25 Jul 2022 | 1,205.00 | 1,219.00 | 1,192.00 | 1,209.00 | 1,209.00 | 53,397 |
| 22 Jul 2022 | 1,194.00 | 1,221.50 | 1,187.00 | 1,205.00 | 1,205.00 | 63,517 |
| 21 Jul 2022 | 1,174.00 | 1,207.00 | 1,173.00 | 1,196.00 | 1,196.00 | 79,361 |
| 20 Jul 2022 | 1,179.00 | 1,181.00 | 1,164.00 | 1,175.50 | 1,175.50 | 49,021 |
| 19 Jul 2022 | 1,130.00 | 1,178.50 | 1,117.00 | 1,173.50 | 1,173.50 | 67,351 |
| 18 Jul 2022 | 1,125.00 | 1,147.00 | 1,120.50 | 1,139.50 | 1,139.50 | 56,746 |
| 15 Jul 2022 | 1,095.50 | 1,126.50 | 1,075.00 | 1,123.00 | 1,123.00 | 76,420 |
| 14 Jul 2022 | 1,100.50 | 1,112.00 | 1,087.00 | 1,095.50 | 1,095.50 | 58,966 |
| 13 Jul 2022 | 1,111.00 | 1,129.00 | 1,079.00 | 1,102.00 | 1,102.00 | 69,553 |
| 12 Jul 2022 | 1,072.50 | 1,111.50 | 1,054.50 | 1,107.50 | 1,107.50 | 89,910 |
| 11 Jul 2022 | 1,047.00 | 1,079.50 | 1,039.00 | 1,075.00 | 1,075.00 | 48,001 |
| 08 Jul 2022 | 1,079.50 | 1,088.00 | 1,037.00 | 1,070.00 | 1,070.00 | 72,309 |
| 07 Jul 2022 | 1,116.50 | 1,126.00 | 1,076.00 | 1,085.50 | 1,085.50 | 88,887 |
| 06 Jul 2022 | 1,076.00 | 1,116.00 | 1,074.00 | 1,113.50 | 1,113.50 | 72,997 |
| 05 Jul 2022 | 1,071.00 | 1,086.50 | 1,050.00 | 1,060.00 | 1,060.00 | 79,278 |
| 04 Jul 2022 | 1,069.50 | 1,075.00 | 1,059.50 | 1,065.00 | 1,065.00 | 40,695 |
| 01 Jul 2022 | 1,053.00 | 1,072.50 | 1,045.50 | 1,065.50 | 1,065.50 | 47,704 |
| 30 Jun 2022 | 1,060.00 | 1,069.00 | 1,043.50 | 1,067.00 | 1,067.00 | 82,960 |
| 29 Jun 2022 | 1,054.00 | 1,086.50 | 1,053.00 | 1,076.00 | 1,076.00 | 56,457 |
| 28 Jun 2022 | 1,077.50 | 1,095.50 | 1,065.50 | 1,068.00 | 1,068.00 | 63,139 |
| 27 Jun 2022 | 1,090.00 | 1,094.50 | 1,054.00 | 1,062.50 | 1,062.50 | 67,267 |
| 24 Jun 2022 | 1,043.00 | 1,071.50 | 1,037.00 | 1,067.50 | 1,067.50 | 73,226 |
| 23 Jun 2022 | 998.80 | 1,049.00 | 992.00 | 1,035.00 | 1,035.00 | 94,183 |
| 22 Jun 2022 | 993.40 | 1,020.50 | 981.20 | 1,014.00 | 1,014.00 | 71,370 |
| 21 Jun 2022 | 984.20 | 1,018.50 | 984.20 | 1,002.50 | 1,002.50 | 143,456 |
| 20 Jun 2022 | 978.80 | 1,004.50 | 972.40 | 985.80 | 985.80 | 73,351 |
| 17 Jun 2022 | 976.60 | 988.00 | 966.00 | 973.80 | 973.80 | 182,781 |
| 16 Jun 2022 | 980.40 | 984.40 | 957.60 | 970.20 | 970.20 | 87,933 |
| 15 Jun 2022 | 991.60 | 998.80 | 975.00 | 990.00 | 990.00 | 78,289 |
| 14 Jun 2022 | 1,014.50 | 1,015.00 | 980.20 | 980.80 | 980.80 | 104,212 |
| 13 Jun 2022 | 1,024.50 | 1,035.50 | 1,000.00 | 1,006.00 | 1,006.00 | 98,276 |
| 10 Jun 2022 | 1,060.00 | 1,070.50 | 1,045.00 | 1,049.00 | 1,049.00 | 68,745 |
| 09 Jun 2022 | 1,085.50 | 1,112.00 | 1,065.50 | 1,074.00 | 1,074.00 | 84,298 |
| 08 Jun 2022 | 1,118.50 | 1,120.00 | 1,092.00 | 1,098.50 | 1,098.50 | 58,490 |
| 07 Jun 2022 | 1,115.00 | 1,118.00 | 1,093.50 | 1,111.50 | 1,111.50 | 51,334 |
| 06 Jun 2022 | 1,126.00 | 1,140.50 | 1,123.50 | 1,127.00 | 1,127.00 | 43,905 |
| 03 Jun 2022 | 1,130.50 | 1,137.50 | 1,109.00 | 1,119.00 | 1,119.00 | 48,038 |
| 02 Jun 2022 | 1,105.00 | 1,129.00 | 1,102.00 | 1,122.50 | 1,122.50 | 56,306 |
| 01 Jun 2022 | 1,117.50 | 1,123.50 | 1,089.50 | 1,099.00 | 1,099.00 | 64,046 |
| 31 May 2022 | 1,128.00 | 1,133.00 | 1,087.50 | 1,110.00 | 1,110.00 | 339,795 |
| 30 May 2022 | 1,113.50 | 1,146.00 | 1,111.50 | 1,135.00 | 1,135.00 | 76,941 |
| 27 May 2022 | 1,048.00 | 1,092.50 | 1,042.50 | 1,092.00 | 1,092.00 | 78,843 |
| 26 May 2022 | 1,025.00 | 1,050.50 | 1,024.00 | 1,045.50 | 1,045.50 | 70,983 |
| 25 May 2022 | 1,036.00 | 1,037.00 | 1,002.00 | 1,020.50 | 1,020.50 | 66,814 |
| 24 May 2022 | 1,030.50 | 1,041.00 | 1,015.50 | 1,030.50 | 1,030.50 | 61,417 |
| 23 May 2022 | 1,049.00 | 1,050.00 | 1,017.50 | 1,039.50 | 1,039.50 | 68,444 |
| 20 May 2022 | 1,045.00 | 1,052.50 | 1,019.50 | 1,034.50 | 1,034.50 | 94,414 |
| 19 May 2022 | 1,053.50 | 1,058.00 | 1,033.50 | 1,055.00 | 1,055.00 | 74,363 |
| 18 May 2022 | 1,089.00 | 1,097.00 | 1,061.50 | 1,069.00 | 1,069.00 | 64,589 |
| 17 May 2022 | 1,075.00 | 1,101.00 | 1,071.00 | 1,090.50 | 1,090.50 | 74,638 |
| 16 May 2022 | 1,060.50 | 1,076.50 | 1,053.50 | 1,065.00 | 1,065.00 | 72,079 |
| 13 May 2022 | 1,039.50 | 1,070.00 | 1,029.00 | 1,070.00 | 1,070.00 | 77,024 |
| 12 May 2022 | 1,022.00 | 1,038.00 | 995.80 | 1,034.00 | 1,034.00 | 109,008 |
| 11 May 2022 | 1,034.00 | 1,059.50 | 1,020.50 | 1,054.00 | 1,054.00 | 91,921 |
| 10 May 2022 | 1,029.00 | 1,037.00 | 1,008.00 | 1,016.50 | 1,016.50 | 72,195 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
