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

2001 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 50.2431

CLOSE 51.2893

Low

LOW 15.7

High

HIGH 61.53

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	16.77	50.3	16.77	50.3
01/02/2001	52.77	52.77	50.3	50.67
01/03/2001	50.67	51	47	47.33
01/04/2001	47.33	49.83	44.33	44.7
01/05/2001	44.7	47	44.7	47
01/08/2001	47	47.83	46.33	46.83
01/09/2001	46.83	47.33	46.7	46.83
01/10/2001	46.83	47.17	46.27	46.6
01/11/2001	46.97	48	46	48
01/12/2001	48	49.93	47.63	49.3
01/15/2001	49.3	49.3	48.23	48.63
01/16/2001	48.63	48.83	46.7	46.7
01/17/2001	46.7	48.33	46.7	47.67
01/18/2001	47.67	48.83	47.67	48.5
01/19/2001	48.5	51.6	48	49.8
01/22/2001	50.43	51.5	50.07	50.43
01/23/2001	51.63	51.67	50.53	51.63
01/24/2001	49.57	51.33	49	49.57
01/25/2001	48.67	49.63	48.53	48.67
01/26/2001	48.73	49.53	48.67	49
01/29/2001	49	49.3	48.17	49.3
01/30/2001	49	50.5	48.67	50
01/31/2001	50	52.73	50	52.73
02/01/2001	52.73	52.73	50.7	52
02/02/2001	52	52.5	50.47	50.47
02/05/2001	50.47	52.9	50.33	52.07
02/06/2001	52.07	53.33	51	52
02/07/2001	52	52.47	49.67	50
02/08/2001	50	51.33	49.67	51.03
02/09/2001	51.03	53	49.67	49.67
02/12/2001	48.67	51.4	48.67	48.67
02/13/2001	48.2	49.8	47.03	48.2
02/14/2001	50	51.17	49.17	50
02/15/2001	50.83	51.1	50	50.83
02/16/2001	50	50.83	49.67	50
02/19/2001	50.5	51	50.03	50.5
02/20/2001	50.6	50.83	50.1	50.6
02/21/2001	50.03	50.67	49.83	50.03
02/22/2001	50.6	51	50	50.6
02/23/2001	50.67	50.67	49.73	50.67
02/26/2001	50.67	50.67	49.67	49.9
02/27/2001	50.6	50.6	49.67	49.67
02/28/2001	49.33	50.67	49.33	50.67
03/01/2001	50.67	50.83	49.07	49.7
03/02/2001	49.67	50.53	49.6	49.8
03/05/2001	50.33	50.53	49.8	49.8
03/06/2001	49.83	50.17	49.67	50
03/07/2001	50.17	50.67	49.67	50.07
03/08/2001	49.73	50.17	48.37	48.37
03/09/2001	49.33	49.47	48.07	49
03/12/2001	49.03	49.03	46.83	47.33
03/13/2001	46.33	47.1	46.17	46.67
03/14/2001	46.67	47.67	46	46
03/15/2001	46	46.6	45.37	45.4
03/16/2001	45.37	46.5	44.93	45.17
03/19/2001	45.33	48	45.1	46.47
03/20/2001	46.63	47.17	45.33	46.67
03/21/2001	50.33	50.67	47.33	47.67
03/22/2001	48.17	48.33	46.33	46.37
03/23/2001	47.17	47.17	45.67	45.83
03/26/2001	45.83	47.67	45.83	47.67
03/27/2001	48.17	48.17	46	46
03/28/2001	46.73	48.33	46.73	47.87
03/29/2001	48.33	48.63	46.93	47.33
03/30/2001	46.7	49	46.7	49
04/02/2001	49.33	49.5	46.7	47.67
04/03/2001	47.07	47.07	45.47	46
04/04/2001	46.33	46.57	44.7	46.33
04/05/2001	45.13	47	45.13	46.67
04/06/2001	46.07	47.6	46.07	47
04/09/2001	47	47.33	46.77	47
04/10/2001	47.17	47.93	46.83	47.87
04/11/2001	47.97	47.97	46.17	47
04/12/2001	47.63	47.63	46	47.1
04/13/2001	15.7	47.1	15.7	47.1
04/16/2001	15.7	47.1	15.7	47.1
04/17/2001	46.97	47.17	45.8	47.13
04/18/2001	47.27	49.17	46.17	48.3
04/19/2001	49.13	49.13	46.87	47
04/20/2001	48	48.33	47.5	48.33
04/23/2001	49	49.57	48.33	49.5
04/24/2001	49.6	49.67	48.37	48.83
04/25/2001	48.5	49.33	48.5	48.53
04/26/2001	49.33	52.2	49.1	50.7
04/27/2001	50.67	54	50.67	53
04/30/2001	53	54	52.83	54
05/01/2001	18	54	18	54
05/02/2001	55.27	55.27	53.5	53.67
05/03/2001	54	54	53.5	53.67
05/04/2001	53.67	54.33	53.67	53.7
05/07/2001	54.33	54.63	53.9	53.9
05/08/2001	53.9	54.17	53.83	53.9
05/09/2001	54.33	55.33	53.9	55.33
05/10/2001	55.3	55.33	53.9	54.03
05/11/2001	54.03	54.63	53.67	53.67
05/14/2001	54.3	54.3	52.43	52.63
05/15/2001	53.67	53.97	52.67	53.93
05/16/2001	54.33	54.97	53.23	54.97
05/17/2001	54.2	54.83	53.67	54.5
05/18/2001	54.33	55.67	53.83	55.67
05/21/2001	54.43	54.9	53.67	54.1
05/22/2001	55	55.27	54	54.67
05/23/2001	54	55.83	54	55.53
05/24/2001	55.67	56	55.37	55.7
05/25/2001	55.57	56.17	55.47	55.73
05/28/2001	55.67	55.83	55.53	55.67
05/29/2001	55.67	56	55.53	55.67
05/30/2001	55.43	56.17	55.33	55.47
05/31/2001	55.5	56.23	55.5	55.67
06/01/2001	55.5	55.97	55.5	55.67
06/04/2001	18.56	55.67	18.56	55.67
06/05/2001	55.83	56.63	55.67	56.33
06/06/2001	56.33	56.63	55.87	56.6
06/07/2001	56.27	56.33	55.3	55.73
06/08/2001	55.4	56.63	55.4	56.6
06/11/2001	56.03	56.8	56.03	56.8
06/12/2001	56.97	57.3	56.17	57.3
06/13/2001	57.87	57.93	56.1	56.27
06/14/2001	57.3	57.43	55.67	56.33
06/15/2001	56.33	56.33	54.97	54.97
06/18/2001	54.67	54.7	53.6	54.23
06/19/2001	53.67	54.63	52.7	53.67
06/20/2001	54.33	54.33	52.3	52.53
06/21/2001	52	54.33	51.03	52.17
06/22/2001	52.83	54.6	52	54.6
06/25/2001	54.37	54.5	53.33	54
06/26/2001	54.8	54.8	53.73	54.33
06/27/2001	54.33	54.73	53.77	54.73
06/28/2001	54.77	54.83	52.4	54.07
06/29/2001	54.33	54.43	53.6	54.33
07/02/2001	54	54.3	53.33	53.67
07/03/2001	54.83	54.83	53.33	54.33
07/04/2001	54.8	55	53.67	54
07/05/2001	53.27	53.67	52.33	53.13
07/06/2001	53.3	54.3	52.67	53
07/09/2001	53.13	53.33	51.73	52.7
07/10/2001	54.13	54.17	53.27	53.63
07/11/2001	53.13	54.5	53.13	53.5
07/12/2001	53.93	53.93	53.17	53.37
07/13/2001	53.17	53.83	52.97	53.23
07/16/2001	52.83	53.33	52.33	52.33
07/17/2001	51.8	53.5	51.8	53.2
07/18/2001	53.33	53.6	52.93	53.33
07/19/2001	53.5	53.77	52.8	53.33
07/20/2001	53.67	55	53.17	55
07/23/2001	54.27	54.5	53.77	54.5
07/24/2001	54.5	54.97	53.77	54.83
07/25/2001	54.33	54.5	53.5	54
07/26/2001	53.83	54.5	53.83	53.83
07/27/2001	53.97	54.5	53.83	54
07/30/2001	53.97	54.33	53.97	54
07/31/2001	54.3	54.83	53.87	54.6
08/01/2001	54	55.07	54	54.93
08/02/2001	54.97	56.5	54.3	56.5
08/03/2001	54.7	55.93	54.7	55.33
08/06/2001	55.33	56.5	55.33	56.33
08/07/2001	55.67	56.13	54.5	54.97
08/08/2001	54.6	55.67	54.53	55.13
08/09/2001	54.33	56	54	55
08/10/2001	54.4	55.73	53.67	55.73
08/13/2001	55.6	55.6	54	54.03
08/14/2001	54.3	56.2	54.27	55.67
08/15/2001	56.17	56.67	56	56.67
08/16/2001	56.63	56.63	54.97	55.67
08/17/2001	55.67	56.5	55.67	56.33
08/20/2001	55.33	56.3	54.67	54.67
08/21/2001	54.7	55.63	54.33	54.83
08/22/2001	54.67	55.83	54.67	55.33
08/23/2001	55.67	56.1	54.87	55.17
08/24/2001	55.2	55.83	55.03	55.1
08/27/2001	54.67	55.6	54.4	55.47
08/28/2001	54.8	55.73	54.3	54.3
08/29/2001	54.67	56	54.53	55.7
08/30/2001	55	55.67	54.4	54.4
08/31/2001	54.67	54.67	54	54.1
09/03/2001	54	54.33	54	54
09/04/2001	54.33	55.33	52.67	54.47
09/05/2001	54.47	54.67	53.57	53.93
09/06/2001	53.13	54.33	53	53.33
09/07/2001	53.33	53.6	51.2	51.5
09/10/2001	51.37	52.77	51.23	51.33
09/11/2001	51.5	51.97	46.67	46.67
09/12/2001	45.03	52.13	43.33	46
09/13/2001	45.37	47	45	45.33
09/14/2001	44.67	45.3	41.33	41.33
09/17/2001	40	43.33	39.33	42.83
09/18/2001	47	47	40.03	41
09/19/2001	41	43.33	40.67	41.03
09/20/2001	41.67	41.73	36.37	37.87
09/21/2001	36.67	37	33.33	36.33
09/24/2001	36.67	41.5	36.67	40
09/25/2001	41.67	43.67	40.83	43
09/26/2001	43.33	46.33	42.83	44.3
09/27/2001	44.33	44.33	42.83	44.33
09/28/2001	44.67	44.97	43	43
10/01/2001	44.17	44.57	40.83	41.13
10/02/2001	41.7	42.33	41.13	41.83
10/03/2001	41.67	42	40.73	41.4
10/04/2001	43	44.3	42.33	43.33
10/05/2001	44.3	44.63	43.5	44.53
10/08/2001	44	44.33	42	44.07
10/09/2001	44.27	44.63	43.87	44
10/10/2001	44.5	44.93	43.87	44.27
10/11/2001	45.07	47.33	45	46.83
10/12/2001	47.3	48.13	45.73	47.33
10/15/2001	47.3	47.3	44.67	45.83
10/16/2001	45.33	47.27	45.33	47.27
10/17/2001	47.33	48	46.67	47.67
10/18/2001	47.3	47.67	46.13	47.67
10/19/2001	47.63	48	47.37	47.67
10/22/2001	47.03	48.43	46.83	48.37
10/23/2001	48.5	51.67	48.33	51
10/24/2001	50.1	50.67	49.17	50.67
10/25/2001	50.67	51.5	49.33	49.97
10/26/2001	49.67	50.3	46.77	47.83
10/29/2001	47.83	48.87	47.3	47.37
10/30/2001	47.3	47.6	46.67	47.5
10/31/2001	48.2	48.2	46.33	47.07
11/01/2001	47.8	49.13	47.47	49.13
11/02/2001	47.47	50	47.47	48.5
11/05/2001	49.33	49.33	47.83	48.63
11/06/2001	49.57	49.57	48.73	48.83
11/07/2001	49.33	49.9	48.73	49.27
11/08/2001	49.5	49.93	48.77	49.83
11/09/2001	49.73	51.3	49.43	49.67
11/12/2001	49.67	49.67	47.33	48.5
11/13/2001	48.4	51	48.4	50
11/14/2001	50	54.4	49.9	54.4
11/15/2001	55.17	55.7	53.33	55.2
11/16/2001	54.4	54.97	53.43	54.03
11/19/2001	54.67	56	53.93	55.87
11/20/2001	56	56.17	54	54
11/21/2001	54	54.73	53.9	54.17
11/22/2001	54.13	55	53.83	54.03
11/23/2001	54.97	57.27	54.53	57.27
11/26/2001	56.33	58.33	56.33	58.03
11/27/2001	58.33	58.67	56.37	56.97
11/28/2001	56.67	56.67	54.03	54.27
11/29/2001	54.33	56.93	54.27	56
11/30/2001	56.17	56.27	55.1	56
12/03/2001	55.87	56	54.6	54.97
12/04/2001	54.53	57.6	54.53	56.67
12/05/2001	56.07	60	56.07	60
12/06/2001	59.97	61.53	58.33	59.4
12/07/2001	59.8	59.8	58.83	59.27
12/10/2001	58.47	59.33	57.73	58.17
12/11/2001	58.33	58.73	57.43	58
12/12/2001	58	58.33	56.67	58.33
12/13/2001	58.33	58.33	57.1	57.67
12/14/2001	57.67	57.67	54.33	54.33
12/17/2001	57.33	57.33	54.83	56.93
12/18/2001	55.67	56.9	55.4	55.67
12/19/2001	55	55.67	54.17	54.67
12/20/2001	54.33	56.33	54.17	56.33
12/21/2001	54.33	55.33	54.23	54.83
12/24/2001	54.67	55.67	54.67	55.67
12/25/2001	18.56	55.67	18.56	55.67
12/26/2001	18.56	55.67	18.56	55.67
12/27/2001	56.63	56.63	55.2	56.43
12/28/2001	57.13	57.67	56.4	57.67
12/31/2001	19.22	57.67	19.22	57.67

Menu

Create your free account now!

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

2001 Historical Chart

Average

Low

High