UK markets close in 7 hours 33 minutes

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

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
1,755.50-22.50 (-1.27%)
As of 09:42AM CET. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20231,754.501,757.001,737.501,755.501,755.507,899
03 Feb 20231,736.001,778.001,721.001,778.001,778.0080,208
02 Feb 20231,711.001,761.001,705.501,740.501,740.5084,134
01 Feb 20231,711.001,721.001,690.501,695.501,695.5049,028
31 Jan 20231,705.001,717.001,691.501,714.501,714.5056,038
30 Jan 20231,687.501,712.501,678.501,706.001,706.0047,862
27 Jan 20231,681.001,717.501,676.501,697.501,697.5062,489
26 Jan 20231,660.001,700.501,660.001,696.501,696.5072,750
25 Jan 20231,654.001,662.001,636.501,658.001,658.0034,703
24 Jan 20231,650.001,662.001,636.501,650.501,650.5047,412
23 Jan 20231,636.001,648.001,617.501,643.001,643.0035,985
20 Jan 20231,636.001,645.001,615.501,628.001,628.0060,653
19 Jan 20231,656.501,658.501,612.001,614.501,614.5071,827
18 Jan 20231,645.001,682.501,633.501,662.001,662.0069,590
17 Jan 20231,623.001,662.501,620.001,658.001,658.0061,346
16 Jan 20231,647.001,650.001,613.501,629.001,629.0052,971
13 Jan 20231,620.001,654.501,615.501,651.001,651.0062,821
12 Jan 20231,609.001,638.001,605.001,615.501,615.5073,154
11 Jan 20231,605.501,632.501,605.501,620.501,620.5074,239
10 Jan 20231,602.001,611.501,580.501,606.501,606.5062,245
09 Jan 20231,589.501,620.001,582.001,611.001,611.0066,100
06 Jan 20231,548.501,592.001,544.501,591.501,591.5064,997
05 Jan 20231,534.501,557.501,532.001,548.501,548.5049,933
04 Jan 20231,502.501,553.001,500.501,553.001,553.0068,887
03 Jan 20231,468.501,506.501,467.501,490.001,490.0058,975
02 Jan 20231,461.001,473.501,450.001,473.001,473.0032,526
30 Dec 20221,468.501,470.001,440.001,445.001,445.0045,660
29 Dec 20221,452.001,485.001,445.001,485.001,485.0042,996
28 Dec 20221,470.501,479.501,460.501,462.501,462.5029,804
27 Dec 20221,460.501,476.501,454.501,472.501,472.5028,795
23 Dec 20221,467.501,469.001,432.001,443.001,443.0042,015
22 Dec 20221,492.501,514.001,457.501,464.501,464.5052,433
21 Dec 20221,476.001,496.001,467.501,495.501,495.5050,907
20 Dec 20221,466.501,479.501,459.501,466.001,466.0053,306
19 Dec 20221,487.001,492.001,470.001,478.501,478.5050,033
16 Dec 20221,492.501,494.001,460.001,486.501,486.50147,423
15 Dec 20221,552.501,556.001,481.501,499.001,499.0099,843
14 Dec 20221,559.001,580.501,539.501,578.001,578.0065,731
13 Dec 20221,542.001,585.501,530.501,562.001,562.0082,527
12 Dec 20221,519.501,540.001,518.501,536.001,536.0057,182
09 Dec 20221,530.001,540.001,514.001,528.501,528.5056,674
08 Dec 20221,512.001,526.501,507.501,517.501,517.5046,751
07 Dec 20221,512.501,525.001,501.501,516.501,516.5056,882
06 Dec 20221,501.501,517.501,500.501,517.501,517.5057,139
05 Dec 20221,525.001,530.001,505.501,509.501,509.5044,512
02 Dec 20221,528.001,543.001,504.501,520.501,520.5070,510
01 Dec 20221,552.001,553.501,526.001,532.501,532.5073,330
30 Nov 20221,493.501,559.001,487.501,542.501,542.50358,835
29 Nov 20221,512.001,514.001,474.501,484.001,484.0076,799
28 Nov 20221,474.001,501.001,470.001,496.001,496.0059,308
25 Nov 20221,487.001,490.001,472.501,478.501,478.5055,383
24 Nov 20221,479.001,498.001,474.501,487.001,487.0042,593
23 Nov 20221,476.001,487.001,459.001,487.001,487.0059,272
22 Nov 20221,475.001,480.501,447.001,463.501,463.5055,531
21 Nov 20221,461.001,477.501,460.001,477.501,477.5063,819
18 Nov 20221,460.001,477.001,444.001,470.001,470.0092,707
17 Nov 20221,444.001,455.501,436.501,453.501,453.5056,118
16 Nov 20221,455.001,472.001,439.001,442.501,442.5084,295
15 Nov 20221,457.001,474.501,440.501,455.001,455.0055,821
14 Nov 20221,461.501,471.501,442.501,448.501,448.5066,067
11 Nov 20221,550.001,550.001,426.001,468.001,468.00121,985
10 Nov 20221,340.501,435.501,335.501,434.001,434.00108,975
09 Nov 20221,354.501,366.501,348.001,354.501,354.5047,355
08 Nov 20221,338.501,369.001,326.001,367.001,367.0045,861
07 Nov 20221,345.001,363.501,337.001,348.001,348.0057,173
04 Nov 20221,328.001,375.501,328.001,357.001,357.0087,996
03 Nov 20221,323.501,323.501,305.001,308.501,308.5063,656
02 Nov 20221,360.001,372.001,323.001,342.501,342.5084,383
01 Nov 20221,337.001,366.501,333.501,350.001,350.0066,643
31 Oct 20221,329.001,329.001,301.001,310.501,310.5046,761
28 Oct 20221,330.501,331.001,305.001,320.001,320.0062,394
27 Oct 20221,360.501,363.501,341.501,344.001,344.0076,422
26 Oct 20221,355.501,374.001,342.001,367.001,367.0073,355
25 Oct 20221,301.501,354.501,286.501,354.501,354.5082,155
24 Oct 20221,305.501,321.001,270.001,292.001,292.0089,333
21 Oct 20221,311.501,311.501,282.501,304.001,304.0088,800
20 Oct 20221,347.001,361.001,306.501,325.501,325.50105,347
19 Oct 20221,320.501,325.501,297.501,305.001,305.0061,153
18 Oct 20221,325.001,333.501,303.001,313.001,313.0055,814
17 Oct 20221,278.501,310.501,238.501,307.501,307.5064,011
14 Oct 20221,276.501,306.501,250.001,274.501,274.5076,274
13 Oct 20221,280.001,280.001,196.001,254.501,254.50130,278
12 Oct 20221,265.001,300.001,263.001,284.001,284.0074,063
11 Oct 20221,246.501,263.001,228.501,261.001,261.0065,655
10 Oct 20221,247.501,264.501,229.501,248.501,248.5051,008
07 Oct 20221,290.001,294.001,260.501,265.001,265.0061,162
06 Oct 20221,305.001,308.501,282.001,297.001,297.0056,902
05 Oct 20221,293.501,312.001,282.501,296.501,296.5061,236
04 Oct 20221,240.001,306.501,230.001,303.001,303.00104,748
03 Oct 20221,225.001,232.001,196.001,228.001,228.0080,049
30 Sept 20221,206.501,217.001,188.001,217.001,217.0075,849
29 Sept 20221,202.001,212.501,191.501,207.501,207.5087,349
28 Sept 20221,169.501,216.501,160.501,212.501,212.5079,132
27 Sept 20221,198.001,209.501,177.501,184.501,184.5073,996
26 Sept 20221,167.501,195.001,167.001,174.001,174.0062,130
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...