Hermès International Société en commandite par actions (RMS.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 09:42AM CET. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 1,754.50 | 1,757.00 | 1,737.50 | 1,755.50 | 1,755.50 | 7,899 |
| 03 Feb 2023 | 1,736.00 | 1,778.00 | 1,721.00 | 1,778.00 | 1,778.00 | 80,208 |
| 02 Feb 2023 | 1,711.00 | 1,761.00 | 1,705.50 | 1,740.50 | 1,740.50 | 84,134 |
| 01 Feb 2023 | 1,711.00 | 1,721.00 | 1,690.50 | 1,695.50 | 1,695.50 | 49,028 |
| 31 Jan 2023 | 1,705.00 | 1,717.00 | 1,691.50 | 1,714.50 | 1,714.50 | 56,038 |
| 30 Jan 2023 | 1,687.50 | 1,712.50 | 1,678.50 | 1,706.00 | 1,706.00 | 47,862 |
| 27 Jan 2023 | 1,681.00 | 1,717.50 | 1,676.50 | 1,697.50 | 1,697.50 | 62,489 |
| 26 Jan 2023 | 1,660.00 | 1,700.50 | 1,660.00 | 1,696.50 | 1,696.50 | 72,750 |
| 25 Jan 2023 | 1,654.00 | 1,662.00 | 1,636.50 | 1,658.00 | 1,658.00 | 34,703 |
| 24 Jan 2023 | 1,650.00 | 1,662.00 | 1,636.50 | 1,650.50 | 1,650.50 | 47,412 |
| 23 Jan 2023 | 1,636.00 | 1,648.00 | 1,617.50 | 1,643.00 | 1,643.00 | 35,985 |
| 20 Jan 2023 | 1,636.00 | 1,645.00 | 1,615.50 | 1,628.00 | 1,628.00 | 60,653 |
| 19 Jan 2023 | 1,656.50 | 1,658.50 | 1,612.00 | 1,614.50 | 1,614.50 | 71,827 |
| 18 Jan 2023 | 1,645.00 | 1,682.50 | 1,633.50 | 1,662.00 | 1,662.00 | 69,590 |
| 17 Jan 2023 | 1,623.00 | 1,662.50 | 1,620.00 | 1,658.00 | 1,658.00 | 61,346 |
| 16 Jan 2023 | 1,647.00 | 1,650.00 | 1,613.50 | 1,629.00 | 1,629.00 | 52,971 |
| 13 Jan 2023 | 1,620.00 | 1,654.50 | 1,615.50 | 1,651.00 | 1,651.00 | 62,821 |
| 12 Jan 2023 | 1,609.00 | 1,638.00 | 1,605.00 | 1,615.50 | 1,615.50 | 73,154 |
| 11 Jan 2023 | 1,605.50 | 1,632.50 | 1,605.50 | 1,620.50 | 1,620.50 | 74,239 |
| 10 Jan 2023 | 1,602.00 | 1,611.50 | 1,580.50 | 1,606.50 | 1,606.50 | 62,245 |
| 09 Jan 2023 | 1,589.50 | 1,620.00 | 1,582.00 | 1,611.00 | 1,611.00 | 66,100 |
| 06 Jan 2023 | 1,548.50 | 1,592.00 | 1,544.50 | 1,591.50 | 1,591.50 | 64,997 |
| 05 Jan 2023 | 1,534.50 | 1,557.50 | 1,532.00 | 1,548.50 | 1,548.50 | 49,933 |
| 04 Jan 2023 | 1,502.50 | 1,553.00 | 1,500.50 | 1,553.00 | 1,553.00 | 68,887 |
| 03 Jan 2023 | 1,468.50 | 1,506.50 | 1,467.50 | 1,490.00 | 1,490.00 | 58,975 |
| 02 Jan 2023 | 1,461.00 | 1,473.50 | 1,450.00 | 1,473.00 | 1,473.00 | 32,526 |
| 30 Dec 2022 | 1,468.50 | 1,470.00 | 1,440.00 | 1,445.00 | 1,445.00 | 45,660 |
| 29 Dec 2022 | 1,452.00 | 1,485.00 | 1,445.00 | 1,485.00 | 1,485.00 | 42,996 |
| 28 Dec 2022 | 1,470.50 | 1,479.50 | 1,460.50 | 1,462.50 | 1,462.50 | 29,804 |
| 27 Dec 2022 | 1,460.50 | 1,476.50 | 1,454.50 | 1,472.50 | 1,472.50 | 28,795 |
| 23 Dec 2022 | 1,467.50 | 1,469.00 | 1,432.00 | 1,443.00 | 1,443.00 | 42,015 |
| 22 Dec 2022 | 1,492.50 | 1,514.00 | 1,457.50 | 1,464.50 | 1,464.50 | 52,433 |
| 21 Dec 2022 | 1,476.00 | 1,496.00 | 1,467.50 | 1,495.50 | 1,495.50 | 50,907 |
| 20 Dec 2022 | 1,466.50 | 1,479.50 | 1,459.50 | 1,466.00 | 1,466.00 | 53,306 |
| 19 Dec 2022 | 1,487.00 | 1,492.00 | 1,470.00 | 1,478.50 | 1,478.50 | 50,033 |
| 16 Dec 2022 | 1,492.50 | 1,494.00 | 1,460.00 | 1,486.50 | 1,486.50 | 147,423 |
| 15 Dec 2022 | 1,552.50 | 1,556.00 | 1,481.50 | 1,499.00 | 1,499.00 | 99,843 |
| 14 Dec 2022 | 1,559.00 | 1,580.50 | 1,539.50 | 1,578.00 | 1,578.00 | 65,731 |
| 13 Dec 2022 | 1,542.00 | 1,585.50 | 1,530.50 | 1,562.00 | 1,562.00 | 82,527 |
| 12 Dec 2022 | 1,519.50 | 1,540.00 | 1,518.50 | 1,536.00 | 1,536.00 | 57,182 |
| 09 Dec 2022 | 1,530.00 | 1,540.00 | 1,514.00 | 1,528.50 | 1,528.50 | 56,674 |
| 08 Dec 2022 | 1,512.00 | 1,526.50 | 1,507.50 | 1,517.50 | 1,517.50 | 46,751 |
| 07 Dec 2022 | 1,512.50 | 1,525.00 | 1,501.50 | 1,516.50 | 1,516.50 | 56,882 |
| 06 Dec 2022 | 1,501.50 | 1,517.50 | 1,500.50 | 1,517.50 | 1,517.50 | 57,139 |
| 05 Dec 2022 | 1,525.00 | 1,530.00 | 1,505.50 | 1,509.50 | 1,509.50 | 44,512 |
| 02 Dec 2022 | 1,528.00 | 1,543.00 | 1,504.50 | 1,520.50 | 1,520.50 | 70,510 |
| 01 Dec 2022 | 1,552.00 | 1,553.50 | 1,526.00 | 1,532.50 | 1,532.50 | 73,330 |
| 30 Nov 2022 | 1,493.50 | 1,559.00 | 1,487.50 | 1,542.50 | 1,542.50 | 358,835 |
| 29 Nov 2022 | 1,512.00 | 1,514.00 | 1,474.50 | 1,484.00 | 1,484.00 | 76,799 |
| 28 Nov 2022 | 1,474.00 | 1,501.00 | 1,470.00 | 1,496.00 | 1,496.00 | 59,308 |
| 25 Nov 2022 | 1,487.00 | 1,490.00 | 1,472.50 | 1,478.50 | 1,478.50 | 55,383 |
| 24 Nov 2022 | 1,479.00 | 1,498.00 | 1,474.50 | 1,487.00 | 1,487.00 | 42,593 |
| 23 Nov 2022 | 1,476.00 | 1,487.00 | 1,459.00 | 1,487.00 | 1,487.00 | 59,272 |
| 22 Nov 2022 | 1,475.00 | 1,480.50 | 1,447.00 | 1,463.50 | 1,463.50 | 55,531 |
| 21 Nov 2022 | 1,461.00 | 1,477.50 | 1,460.00 | 1,477.50 | 1,477.50 | 63,819 |
| 18 Nov 2022 | 1,460.00 | 1,477.00 | 1,444.00 | 1,470.00 | 1,470.00 | 92,707 |
| 17 Nov 2022 | 1,444.00 | 1,455.50 | 1,436.50 | 1,453.50 | 1,453.50 | 56,118 |
| 16 Nov 2022 | 1,455.00 | 1,472.00 | 1,439.00 | 1,442.50 | 1,442.50 | 84,295 |
| 15 Nov 2022 | 1,457.00 | 1,474.50 | 1,440.50 | 1,455.00 | 1,455.00 | 55,821 |
| 14 Nov 2022 | 1,461.50 | 1,471.50 | 1,442.50 | 1,448.50 | 1,448.50 | 66,067 |
| 11 Nov 2022 | 1,550.00 | 1,550.00 | 1,426.00 | 1,468.00 | 1,468.00 | 121,985 |
| 10 Nov 2022 | 1,340.50 | 1,435.50 | 1,335.50 | 1,434.00 | 1,434.00 | 108,975 |
| 09 Nov 2022 | 1,354.50 | 1,366.50 | 1,348.00 | 1,354.50 | 1,354.50 | 47,355 |
| 08 Nov 2022 | 1,338.50 | 1,369.00 | 1,326.00 | 1,367.00 | 1,367.00 | 45,861 |
| 07 Nov 2022 | 1,345.00 | 1,363.50 | 1,337.00 | 1,348.00 | 1,348.00 | 57,173 |
| 04 Nov 2022 | 1,328.00 | 1,375.50 | 1,328.00 | 1,357.00 | 1,357.00 | 87,996 |
| 03 Nov 2022 | 1,323.50 | 1,323.50 | 1,305.00 | 1,308.50 | 1,308.50 | 63,656 |
| 02 Nov 2022 | 1,360.00 | 1,372.00 | 1,323.00 | 1,342.50 | 1,342.50 | 84,383 |
| 01 Nov 2022 | 1,337.00 | 1,366.50 | 1,333.50 | 1,350.00 | 1,350.00 | 66,643 |
| 31 Oct 2022 | 1,329.00 | 1,329.00 | 1,301.00 | 1,310.50 | 1,310.50 | 46,761 |
| 28 Oct 2022 | 1,330.50 | 1,331.00 | 1,305.00 | 1,320.00 | 1,320.00 | 62,394 |
| 27 Oct 2022 | 1,360.50 | 1,363.50 | 1,341.50 | 1,344.00 | 1,344.00 | 76,422 |
| 26 Oct 2022 | 1,355.50 | 1,374.00 | 1,342.00 | 1,367.00 | 1,367.00 | 73,355 |
| 25 Oct 2022 | 1,301.50 | 1,354.50 | 1,286.50 | 1,354.50 | 1,354.50 | 82,155 |
| 24 Oct 2022 | 1,305.50 | 1,321.00 | 1,270.00 | 1,292.00 | 1,292.00 | 89,333 |
| 21 Oct 2022 | 1,311.50 | 1,311.50 | 1,282.50 | 1,304.00 | 1,304.00 | 88,800 |
| 20 Oct 2022 | 1,347.00 | 1,361.00 | 1,306.50 | 1,325.50 | 1,325.50 | 105,347 |
| 19 Oct 2022 | 1,320.50 | 1,325.50 | 1,297.50 | 1,305.00 | 1,305.00 | 61,153 |
| 18 Oct 2022 | 1,325.00 | 1,333.50 | 1,303.00 | 1,313.00 | 1,313.00 | 55,814 |
| 17 Oct 2022 | 1,278.50 | 1,310.50 | 1,238.50 | 1,307.50 | 1,307.50 | 64,011 |
| 14 Oct 2022 | 1,276.50 | 1,306.50 | 1,250.00 | 1,274.50 | 1,274.50 | 76,274 |
| 13 Oct 2022 | 1,280.00 | 1,280.00 | 1,196.00 | 1,254.50 | 1,254.50 | 130,278 |
| 12 Oct 2022 | 1,265.00 | 1,300.00 | 1,263.00 | 1,284.00 | 1,284.00 | 74,063 |
| 11 Oct 2022 | 1,246.50 | 1,263.00 | 1,228.50 | 1,261.00 | 1,261.00 | 65,655 |
| 10 Oct 2022 | 1,247.50 | 1,264.50 | 1,229.50 | 1,248.50 | 1,248.50 | 51,008 |
| 07 Oct 2022 | 1,290.00 | 1,294.00 | 1,260.50 | 1,265.00 | 1,265.00 | 61,162 |
| 06 Oct 2022 | 1,305.00 | 1,308.50 | 1,282.00 | 1,297.00 | 1,297.00 | 56,902 |
| 05 Oct 2022 | 1,293.50 | 1,312.00 | 1,282.50 | 1,296.50 | 1,296.50 | 61,236 |
| 04 Oct 2022 | 1,240.00 | 1,306.50 | 1,230.00 | 1,303.00 | 1,303.00 | 104,748 |
| 03 Oct 2022 | 1,225.00 | 1,232.00 | 1,196.00 | 1,228.00 | 1,228.00 | 80,049 |
| 30 Sept 2022 | 1,206.50 | 1,217.00 | 1,188.00 | 1,217.00 | 1,217.00 | 75,849 |
| 29 Sept 2022 | 1,202.00 | 1,212.50 | 1,191.50 | 1,207.50 | 1,207.50 | 87,349 |
| 28 Sept 2022 | 1,169.50 | 1,216.50 | 1,160.50 | 1,212.50 | 1,212.50 | 79,132 |
| 27 Sept 2022 | 1,198.00 | 1,209.50 | 1,177.50 | 1,184.50 | 1,184.50 | 73,996 |
| 26 Sept 2022 | 1,167.50 | 1,195.00 | 1,167.00 | 1,174.00 | 1,174.00 | 62,130 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
