UK markets open in 7 hours 25 minutes

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

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
2,313.00-3.50 (-0.15%)
At close: 05:38PM CET
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 20242,327.502,342.502,306.502,313.002,313.0079,028
28 Feb 20242,300.002,320.502,295.002,316.502,316.5036,899
27 Feb 20242,297.002,309.002,277.002,297.002,297.0039,769
26 Feb 20242,285.002,309.002,280.002,294.502,294.5040,278
23 Feb 20242,275.002,308.502,271.002,301.002,301.0052,798
22 Feb 20242,244.002,279.002,241.002,270.002,270.0063,076
21 Feb 20242,226.502,242.002,220.002,228.502,228.5038,595
20 Feb 20242,213.502,229.002,202.002,219.502,219.5036,334
19 Feb 20242,188.502,219.002,175.002,212.502,212.5029,116
16 Feb 20242,192.502,228.002,192.502,199.002,199.0050,478
15 Feb 20242,174.002,212.002,168.002,188.002,188.0059,176
14 Feb 20242,116.002,161.002,111.002,144.502,144.5038,672
13 Feb 20242,183.502,187.502,112.502,131.502,131.5060,744
13 Feb 20243.5 Dividend
12 Feb 20242,174.002,206.002,173.002,185.502,182.0065,211
09 Feb 20242,158.002,205.502,135.002,174.502,171.02104,489
08 Feb 20242,045.002,105.002,037.502,075.002,071.6878,711
07 Feb 20242,045.002,045.002,022.502,038.002,034.7444,872
06 Feb 20242,039.002,041.001,996.202,017.502,014.2734,863
05 Feb 20242,021.502,038.502,014.502,025.502,022.2646,547
02 Feb 20241,996.002,035.501,995.402,023.002,019.7667,303
01 Feb 20241,947.001,982.001,945.401,982.001,978.8338,003
31 Jan 20241,968.401,976.001,949.401,957.801,954.6648,806
30 Jan 20241,972.001,978.401,964.201,968.601,965.4543,355
29 Jan 20241,948.001,968.601,947.001,966.601,963.4558,794
26 Jan 20241,898.001,966.201,887.601,966.201,963.0596,880
25 Jan 20241,832.001,852.001,830.001,844.001,841.0537,363
24 Jan 20241,827.401,834.401,817.601,831.801,828.8741,259
23 Jan 20241,854.201,855.201,809.401,809.401,806.5051,298
22 Jan 20241,849.001,855.401,825.601,836.001,833.0637,138
19 Jan 20241,844.801,849.801,819.401,832.801,829.8639,649
18 Jan 20241,854.001,859.001,825.001,841.801,838.8549,700
17 Jan 20241,804.001,817.601,788.801,810.001,807.1078,083
16 Jan 20241,821.001,827.001,812.401,825.401,822.4835,665
15 Jan 20241,833.801,841.001,828.401,833.401,830.4630,208
12 Jan 20241,825.001,851.601,808.201,836.801,833.8665,230
11 Jan 20241,886.001,887.401,836.601,836.601,833.6664,684
10 Jan 20241,832.601,854.801,832.201,854.001,851.0345,674
09 Jan 20241,840.001,851.001,823.001,826.201,823.2845,676
08 Jan 20241,820.001,836.201,813.401,836.201,833.2648,177
05 Jan 20241,839.201,839.201,812.401,819.801,816.8964,898
04 Jan 20241,855.001,868.201,848.001,850.601,847.6463,252
03 Jan 20241,889.601,895.801,846.801,861.201,858.2248,112
02 Jan 20241,927.401,928.001,884.601,897.401,894.3649,929
29 Dec 20231,921.801,932.001,914.001,918.801,915.7324,471
28 Dec 20231,936.801,940.801,908.601,910.801,907.7435,291
27 Dec 20231,941.201,954.801,929.601,929.601,926.5139,591
22 Dec 20231,960.201,970.601,934.201,941.201,938.0957,612
21 Dec 20231,992.602,000.501,980.201,992.201,989.0140,316
20 Dec 20231,993.602,007.001,969.201,999.001,995.8041,240
19 Dec 20231,995.201,997.001,967.401,996.601,993.4048,454
18 Dec 20232,017.502,025.501,979.001,996.801,993.6046,472
15 Dec 20232,031.502,048.002,018.002,023.502,020.26109,634
14 Dec 20232,050.002,063.502,009.002,017.002,013.7777,484
13 Dec 20232,009.002,043.502,006.502,027.002,023.7555,309
12 Dec 20232,000.002,027.501,997.602,009.502,006.2854,013
11 Dec 20231,981.801,997.801,975.001,997.801,994.6052,316
08 Dec 20231,953.201,990.801,952.401,982.401,979.2356,295
07 Dec 20231,949.201,958.801,940.001,953.401,950.2734,071
06 Dec 20231,941.801,966.801,930.601,957.201,954.0739,920
05 Dec 20231,910.001,943.601,910.001,933.201,930.1055,809
04 Dec 20231,910.001,927.401,902.001,917.401,914.3330,488
01 Dec 20231,909.201,923.601,906.001,915.201,912.1344,098
30 Nov 20231,900.001,905.001,870.201,904.201,901.15122,544
29 Nov 20231,910.601,920.801,886.401,897.001,893.9640,039
28 Nov 20231,937.001,937.401,898.001,911.801,908.7452,562
27 Nov 20231,951.001,960.001,943.801,951.001,947.8829,733
24 Nov 20231,949.801,953.801,937.401,951.201,948.0836,182
23 Nov 20231,971.001,981.401,959.801,959.801,956.6631,632
22 Nov 20231,962.001,979.201,958.801,974.001,970.8438,509
21 Nov 20231,941.401,960.801,937.401,950.201,947.0838,590
20 Nov 20231,922.201,948.601,921.201,941.601,938.4935,341
17 Nov 20231,923.801,933.201,909.401,924.601,921.5272,551
16 Nov 20231,923.001,940.401,915.201,923.001,919.9249,987
15 Nov 20231,918.001,950.001,916.601,931.001,927.9156,093
14 Nov 20231,853.201,924.801,849.401,910.401,907.3470,301
13 Nov 20231,852.801,866.201,845.801,858.001,855.0239,524
10 Nov 20231,858.001,864.001,815.201,845.401,842.4452,782
09 Nov 20231,847.001,882.001,840.001,874.601,871.6052,528
08 Nov 20231,815.601,874.601,811.001,851.001,848.0454,691
07 Nov 20231,804.001,822.201,803.201,814.601,811.6936,057
06 Nov 20231,825.601,834.801,792.801,812.401,809.5047,444
03 Nov 20231,832.401,839.601,814.401,814.601,811.6952,808
02 Nov 20231,791.801,837.201,784.801,819.201,816.2955,717
01 Nov 20231,766.801,779.001,743.401,773.801,770.9638,632
31 Oct 20231,757.201,778.801,751.401,759.601,756.7860,100
30 Oct 20231,751.601,769.801,745.801,752.401,749.5940,476
27 Oct 20231,749.601,774.401,733.201,748.801,746.0049,506
26 Oct 20231,750.801,760.001,736.401,738.801,736.0253,557
25 Oct 20231,725.601,786.801,716.401,776.401,773.5677,752
24 Oct 20231,733.001,736.201,697.601,728.001,725.2379,404
23 Oct 20231,656.201,681.201,641.001,681.201,678.5161,960
20 Oct 20231,656.001,673.601,650.401,654.201,651.5581,432
19 Oct 20231,673.201,692.801,668.801,680.001,677.3150,452
18 Oct 20231,692.801,708.201,679.201,686.001,683.3045,749
17 Oct 20231,699.001,708.001,659.001,689.001,686.3074,880
16 Oct 20231,707.801,714.001,684.601,703.801,701.0765,476
13 Oct 20231,721.001,729.201,700.401,705.801,703.0749,947
12 Oct 20231,770.401,772.001,716.201,725.801,723.0450,219
11 Oct 20231,725.001,768.001,719.201,751.001,748.2081,020
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...