RMS.PA: Hermès International Société en commandite par actions Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 49.2526

CLOSE 49.7822

Low

LOW 15.97

High

HIGH 63.77

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	49.67	50	48.33	49.03
01/04/2000	48.77	48.77	45.53	46.03
01/05/2000	45	45	41.83	42.67
01/06/2000	42.67	42.67	41.67	41.67
01/07/2000	42.67	44.33	42	44.33
01/10/2000	45	46.67	45	45.83
01/11/2000	45.67	45.83	43.67	44.27
01/12/2000	44	45.3	42.53	44.97
01/13/2000	44.3	46.97	43.83	46.97
01/14/2000	46.8	51.63	46.5	51.63
01/17/2000	51.67	52.67	49.77	50
01/18/2000	50	50	45.83	47.33
01/19/2000	46.37	48.27	46.07	46.73
01/20/2000	47.73	48.67	47	47.67
01/21/2000	46.67	48	45	45
01/24/2000	45	48.27	44.37	44.5
01/25/2000	46.97	47.37	44.33	44.37
01/26/2000	44.7	48.27	44.7	46.73
01/27/2000	46.73	48.23	46.73	47.73
01/28/2000	46.1	49.67	46.1	47.77
01/31/2000	49.27	49.27	45.33	46
02/01/2000	46	47.33	44.97	46
02/02/2000	46.67	49.33	46.67	47.03
02/03/2000	47.03	49.33	46.2	49.33
02/04/2000	46.83	49.77	45.17	45.17
02/07/2000	45.33	47.87	45.33	47.5
02/08/2000	46.7	48.37	46.53	46.87
02/09/2000	48.17	50	47.17	50
02/10/2000	48.33	50	47.33	48.4
02/11/2000	47.37	50	47.37	50
02/14/2000	50	50	47.7	47.7
02/15/2000	49.33	49.33	47.33	48
02/16/2000	47.33	50.67	47	50.67
02/17/2000	46.73	49.47	46.07	46.2
02/18/2000	49.67	49.67	46.33	46.33
02/21/2000	46.5	49.33	44.67	48.3
02/22/2000	47.53	48.4	44.7	45
02/23/2000	44.83	46.5	42	42.5
02/24/2000	43.5	44.63	42.67	42.67
02/25/2000	44.67	44.67	40	42.17
02/28/2000	44.83	44.83	42.5	44.17
02/29/2000	44.8	44.8	42.37	43.67
03/01/2000	43.7	44.97	43.7	44.17
03/02/2000	44.03	48.27	44.03	46.33
03/03/2000	46.67	47.23	41.73	41.73
03/06/2000	43.8	44.17	42.3	42.67
03/07/2000	42.67	45.73	42.67	44.5
03/08/2000	44.5	45	43.37	43.97
03/09/2000	43.4	44.97	43.33	44
03/10/2000	45.73	48.4	45	48.4
03/13/2000	48.33	49.67	46.03	49.5
03/14/2000	47.27	48	45.37	45.9
03/15/2000	45.83	49.3	42.7	49.3
03/16/2000	48.3	49.83	47.17	49.13
03/17/2000	47.7	49.5	45	49.5
03/20/2000	45.17	47.9	45.17	47.9
03/21/2000	45.83	48	45.83	46.33
03/22/2000	49.5	49.5	46.67	48
03/23/2000	47.4	48.33	47.4	47.43
03/24/2000	48.33	49	47.5	48.33
03/27/2000	48.33	49	47.4	47.67
03/28/2000	46.67	48	46.17	46.17
03/29/2000	46	47.5	46	46
03/30/2000	45.7	46.97	44.33	44.33
03/31/2000	46.43	48.33	44.33	48.33
04/03/2000	47	47	44	44
04/04/2000	43.37	48.5	43.37	48.33
04/05/2000	47.3	47.3	43.67	46.57
04/06/2000	46.47	47.3	45.4	47.17
04/07/2000	47.67	47.67	45.67	46.17
04/10/2000	46.5	48.1	46	46
04/11/2000	46.03	48.17	46.03	48.17
04/12/2000	48.17	48.33	47.4	48.33
04/13/2000	48	48.3	47.5	47.53
04/14/2000	47.5	48.13	47.4	47.4
04/17/2000	46.67	48.63	46.17	48.63
04/18/2000	48.67	49.67	48.17	49.67
04/19/2000	49.83	49.9	47.23	48.13
04/20/2000	48.3	48.67	46.83	47.9
04/21/2000	15.97	47.9	15.97	47.9
04/24/2000	15.97	47.9	15.97	47.9
04/25/2000	48.33	48.67	47.73	48.27
04/26/2000	48.27	51.83	48.27	51.33
04/27/2000	52.33	54.33	51.07	54
04/28/2000	54	54	51.67	52
05/01/2000	17.33	52	17.33	52
05/02/2000	53	53.17	51.17	52.4
05/03/2000	52.33	52.93	50.03	50.73
05/04/2000	52.87	52.97	50.67	51.67
05/05/2000	52.5	52.5	50.07	51.63
05/08/2000	51.67	52.27	50.8	52
05/09/2000	50.83	54	50.83	54
05/10/2000	53.33	54	53.33	53.33
05/11/2000	54	54	53.33	53.37
05/12/2000	53.37	54	50.4	51.83
05/15/2000	52.33	52.6	50	50
05/16/2000	50.7	51.63	48.37	51
05/17/2000	51	51.33	48.83	50
05/18/2000	49.7	50	48.33	48.77
05/19/2000	48.33	49.67	47.83	48.33
05/22/2000	48.77	48.77	46.33	46.33
05/23/2000	46.57	48.4	46.57	47.5
05/24/2000	47.53	47.97	46.17	46.17
05/25/2000	47.67	49.67	47.03	49.67
05/26/2000	49.67	51	48.6	50.83
05/29/2000	50.83	51.93	50	50.97
05/30/2000	51	51.67	49.67	49.97
05/31/2000	48.67	50	48	48.33
06/01/2000	48.33	48.33	47.17	47.83
06/02/2000	47.2	48.47	47.2	48.3
06/05/2000	48.33	48.33	48.03	48.17
06/06/2000	48.3	49	47.5	47.5
06/07/2000	47.5	48.63	47.33	47.33
06/08/2000	48.33	49.03	47.7	49
06/09/2000	49.3	49.37	48.67	49.33
06/12/2000	16.44	49.33	16.44	49.33
06/13/2000	49.33	49.67	49	49.67
06/14/2000	49.67	49.67	47.5	48.93
06/15/2000	49.3	49.3	47.03	47.1
06/16/2000	47.37	49.23	47.37	48.83
06/19/2000	47.7	51.33	47.67	51.33
06/20/2000	50	52	49.33	51.67
06/21/2000	51.67	51.67	49.33	49.53
06/22/2000	50	50	47.67	47.67
06/23/2000	47.83	49.9	47.83	49
06/26/2000	49	50	48.5	49
06/27/2000	49.67	49.67	48.33	48.83
06/28/2000	48.67	49.33	47.67	48.17
06/29/2000	48	48.5	46.33	47
06/30/2000	46.33	47.17	45.37	47.17
07/03/2000	47.17	48	47	47
07/04/2000	48	48	46.67	46.67
07/05/2000	47.5	51.33	47	50
07/06/2000	48.33	48.67	47.67	48.33
07/07/2000	48.3	49.97	47.87	49.97
07/10/2000	49.17	49.83	49.17	49.83
07/11/2000	49.23	50.03	49.17	49.17
07/12/2000	49.23	50	49.17	49.67
07/13/2000	49.67	49.67	45.7	47.2
07/14/2000	47.2	47.2	47.2	47.2
07/17/2000	47.17	49.33	47.17	49
07/18/2000	49	49.33	46.03	48.3
07/19/2000	48.2	48.2	46.3	46.67
07/20/2000	46.33	46.67	46	46
07/21/2000	46.83	47.27	46.2	46.43
07/24/2000	46.23	46.67	46.17	46.3
07/25/2000	47.6	47.6	46.53	46.67
07/26/2000	46.67	48.2	46.5	48.2
07/27/2000	48.33	49.17	47.1	48.97
07/28/2000	48.93	49.2	48.37	48.93
07/31/2000	48.67	48.9	48.17	48.17
08/01/2000	47.7	48.67	47.7	48.17
08/02/2000	47.87	48.33	47.37	48
08/03/2000	47.57	48.63	47.43	48
08/04/2000	48.3	48.3	47.03	47.5
08/07/2000	48	48	47.17	47.5
08/08/2000	48	48	45.53	45.87
08/09/2000	46.67	47	45.23	45.83
08/10/2000	45.43	46.37	45.33	45.77
08/11/2000	45.4	47.6	45.4	46.67
08/14/2000	47.3	49	47.17	48.5
08/15/2000	48	48.97	47.5	47.87
08/16/2000	48.17	48.73	47.87	48.53
08/17/2000	48.33	49.07	48.33	48.67
08/18/2000	48.43	49.23	48.43	48.5
08/21/2000	48.83	49	48.5	48.67
08/22/2000	48.5	48.83	48.5	48.77
08/23/2000	48.63	49	47.83	48.43
08/24/2000	48.33	48.9	47.93	48.43
08/25/2000	48.43	48.63	46.87	48
08/28/2000	48	49.3	47.67	49.27
08/29/2000	49.3	50	48.4	49.97
08/30/2000	50	51.63	50	50.73
08/31/2000	50.67	51.67	50.67	51.37
09/01/2000	51.33	54	51.33	53
09/04/2000	53.33	53.33	52.03	52.67
09/05/2000	52.5	53.33	51.4	53.13
09/06/2000	52.83	53.13	51.67	52.3
09/07/2000	52.97	52.97	51.33	51.9
09/08/2000	52.67	53.33	52	53.33
09/11/2000	52.67	53	50.67	51.9
09/12/2000	51.87	52.8	51	52.33
09/13/2000	53.03	56	51.7	51.7
09/14/2000	52.53	56.77	51.07	54.83
09/15/2000	54.67	55.67	52.77	53.33
09/18/2000	53.27	53.33	50.67	50.67
09/19/2000	51	52.17	50.7	51.5
09/20/2000	51.67	52.7	51.03	51.9
09/21/2000	53.3	54.33	51.97	53.2
09/22/2000	53	57	52.5	53.83
09/25/2000	54.33	56.33	54	55.97
09/26/2000	55.67	55.67	54	54.5
09/27/2000	53.33	55.67	52.73	55.67
09/28/2000	55.17	56.17	54.03	54.03
09/29/2000	51.67	55.57	51.67	54
10/02/2000	51.87	54.3	51.7	54.3
10/03/2000	54.33	56	54	55.93
10/04/2000	54.17	55.67	54.07	54.4
10/05/2000	54.13	56.17	54.1	56.17
10/06/2000	55	55.67	54.3	54.3
10/09/2000	53.87	55	53.73	54.6
10/10/2000	54.37	54.5	52.7	53.13
10/11/2000	51.67	53.33	51.67	52.4
10/12/2000	52	53.57	52	52.7
10/13/2000	51.67	51.67	50.03	50.03
10/16/2000	50.83	51.57	50.83	51.33
10/17/2000	51.4	55.33	51.4	54.67
10/18/2000	53.33	53.67	51.03	52.5
10/19/2000	51.47	53	51.37	51.37
10/20/2000	53.17	53.17	51.33	52
10/23/2000	52.67	53.13	50.33	50.33
10/24/2000	50.7	52.67	50.7	51.37
10/25/2000	52.6	52.63	51.67	51.7
10/26/2000	52	52.57	51.33	52.23
10/27/2000	51.37	54.9	51.37	53
10/30/2000	54.17	54.33	52.17	52.67
10/31/2000	52.17	53.33	52	53
11/01/2000	53	53	52.67	53
11/02/2000	53.33	56.47	53.33	56.07
11/03/2000	56	56	54.17	55.97
11/06/2000	54.67	59	54.67	58.33
11/07/2000	58.33	63.77	57.67	60.03
11/08/2000	59.33	60	59	59.83
11/09/2000	59.83	59.83	56.07	56.4
11/10/2000	56.53	57.8	56.53	57.27
11/13/2000	57.27	57.27	54.33	54.57
11/14/2000	54.33	58.5	54.33	58.5
11/15/2000	58.33	60	56.67	59.33
11/16/2000	60	60	58.3	59.97
11/17/2000	60	60	57.43	57.83
11/20/2000	57.83	58.33	56.67	56.67
11/21/2000	56.67	57.8	55.07	55.67
11/22/2000	55.67	57.67	54.87	54.87
11/23/2000	54.87	56.33	53	53.5
11/24/2000	53.5	55.5	53.33	54.33
11/27/2000	54.33	57.97	54.33	56.67
11/28/2000	56.67	57	53.83	54.47
11/29/2000	54.47	54.47	52.83	54.33
11/30/2000	54.33	54.67	53.03	54.67
12/01/2000	54.63	54.63	52.33	53.07
12/04/2000	53.33	53.33	51.33	52.33
12/05/2000	52.67	52.83	51.7	52.3
12/06/2000	52.43	54.67	52.43	54.67
12/07/2000	54.67	54.67	52.67	54.67
12/08/2000	53.93	53.93	53.07	53.67
12/11/2000	53.67	54.6	53.03	53.9
12/12/2000	53.9	53.9	51.97	53.77
12/13/2000	53.77	53.77	52.3	52.67
12/14/2000	52.67	55	52.07	52.5
12/15/2000	52.33	53.33	52	52
12/18/2000	52.17	53.33	52.07	52.83
12/19/2000	52.67	53.6	51.73	52.67
12/20/2000	52.67	53.27	50.33	51.33
12/21/2000	51.33	52.2	48.33	48.33
12/22/2000	48.67	50	48.67	49
12/25/2000	49	49	49	49
12/26/2000	49	49	49	49
12/27/2000	49	50.23	49	49.6
12/28/2000	49.67	51.63	49.33	50.53
12/29/2000	51	51.47	49.33	50.3

Menu

Create your free account now!

RMS.PA: Hermès International Société en commandite par actions Historical Data

2000 Historical Chart

Average

Low

High