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

2007 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 90.1303

CLOSE 90.1199

Low

LOW 70

High

HIGH 108.7

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	95	96.5	95	96.4
01/03/2007	96.05	96.9	94.35	96.6
01/04/2007	96.4	96.4	95	95.35
01/05/2007	94.55	96.1	92.65	93.4
01/08/2007	94.3	94.3	91.5	91.85
01/09/2007	92	92.4	91.6	91.6
01/10/2007	91.7	93.2	91.2	92.5
01/11/2007	92.35	93.45	92.2	92.85
01/12/2007	92.8	93.75	92.25	93.1
01/15/2007	93.3	94.6	93.15	93.95
01/16/2007	93.75	94	91.65	91.8
01/17/2007	92.15	92.5	91.35	92
01/18/2007	92.95	92.95	91.6	91.9
01/19/2007	91.65	92	91.2	91.6
01/22/2007	91.65	92.6	91.65	91.9
01/23/2007	92.85	93.1	92.2	92.25
01/24/2007	91.75	93	91.75	92.8
01/25/2007	93	93	92.25	92.5
01/26/2007	92.45	92.6	91.9	92.3
01/29/2007	92.25	92.45	91.6	92.1
01/30/2007	92	92.75	91.6	92.45
01/31/2007	91.95	94.4	91.9	93.85
02/01/2007	94.05	94.6	93.35	93.35
02/02/2007	93.75	93.95	92.05	92.25
02/05/2007	92.1	92.65	91.85	92.05
02/06/2007	91.8	93.25	91.8	93.05
02/07/2007	93.1	93.25	92.6	93
02/08/2007	94.15	95.3	92.95	94.85
02/09/2007	95.05	95.55	94.55	94.75
02/12/2007	94.5	94.5	93.35	93.75
02/13/2007	93.7	93.7	92.8	93.2
02/14/2007	92.85	95.3	92.85	95
02/15/2007	95.05	95.95	94.85	95.25
02/16/2007	95.3	96.05	94.5	94.5
02/19/2007	95.94	96.75	95.05	95.79
02/20/2007	96.39	96.39	94.1	94.95
02/21/2007	95.89	96.3	94.32	95.74
02/22/2007	96	99.02	95.49	98.97
02/23/2007	99	102.73	98.7	102.73
02/26/2007	103.5	103.69	101.74	103.5
02/27/2007	102.1	102.57	98	99.2
02/28/2007	97	99.5	95.3	98.75
03/01/2007	98.13	100.1	95.4	96.58
03/02/2007	97.71	98.5	96	97.57
03/05/2007	95.18	96.8	94.2	95.96
03/06/2007	96.79	96.8	95.26	95.4
03/07/2007	95.06	99	95.06	97.81
03/08/2007	97.46	99.3	97.43	98.73
03/09/2007	98.99	99.95	97.93	99.42
03/12/2007	99	101	99	99.99
03/13/2007	99.66	100.4	99	99.5
03/14/2007	98.01	98.96	96.75	98
03/15/2007	98.92	100.1	98.85	100.1
03/16/2007	99.21	101.6	99.21	101.19
03/19/2007	101.5	104	101.25	103.17
03/20/2007	103	104.5	102	104.3
03/21/2007	103.52	107.25	103.52	105.88
03/22/2007	104.12	107.5	104.12	105.58
03/23/2007	105.81	107.2	104.3	106.8
03/26/2007	106.11	106.79	104.43	104.86
03/27/2007	104.61	105.75	104.32	104.73
03/28/2007	103.41	104.5	102.9	103.11
03/29/2007	103.89	104.9	103.35	104.14
03/30/2007	103.11	104.18	102.62	103.58
04/02/2007	103.76	104.77	102.9	103.96
04/03/2007	103.51	105.47	103.51	104.65
04/04/2007	104.26	106.2	104.26	106.01
04/05/2007	105.99	106.38	105.21	106
04/10/2007	105.99	106.42	104	106.13
04/11/2007	106.5	107	105.15	106.43
04/12/2007	105.9	106.5	104.8	105.78
04/13/2007	105.3	106.8	105.3	106.77
04/16/2007	106.3	107.35	106.3	107.18
04/17/2007	107.5	107.98	106.58	107.9
04/18/2007	107.02	108.7	107.02	107.78
04/19/2007	107	107.1	106.2	106.48
04/20/2007	106.5	107.93	106.41	107.65
04/23/2007	107.03	108.5	106.71	107.86
04/24/2007	107.43	107.83	105.81	106.72
04/25/2007	106.1	107.59	106.1	106.77
04/26/2007	107	107.49	106	106.66
04/27/2007	106.7	106.73	106.2	106.73
04/30/2007	106.1	107	105.87	106.07
05/02/2007	106.6	107.1	106.22	106.78
05/03/2007	106.42	107.7	105.63	105.96
05/04/2007	106.37	107.04	105.54	106.59
05/07/2007	106.68	108.6	106.5	107.84
05/08/2007	107.9	108.5	106.26	106.27
05/09/2007	106.5	107.7	106.5	107
05/10/2007	106.5	107	103.61	104.5
05/11/2007	105.21	105.21	103.1	103.58
05/14/2007	103.3	103.95	102.1	102.65
05/15/2007	102.16	103	101.94	102.45
05/16/2007	102	103.5	102	102.67
05/17/2007	102	103.62	102	103.53
05/18/2007	103.12	104.3	103.12	104.21
05/21/2007	103.8	104.71	103.3	103.6
05/22/2007	104.3	105	103.83	104.34
05/23/2007	104.4	105	103.7	104.88
05/24/2007	104.9	104.9	103.36	104.04
05/25/2007	103.01	104	102.52	103.83
05/28/2007	103.04	103.65	102.76	103.56
05/29/2007	103.6	103.96	102.85	103.7
05/30/2007	102.9	103.08	101.61	102.57
05/31/2007	103	105	102.8	103.43
06/01/2007	103.24	103.8	102.06	103
06/04/2007	103.41	103.41	101.21	101.35
06/05/2007	101.89	102	97	97.33
06/06/2007	97.35	98.17	93.5	94.8
06/07/2007	94.4	96.35	91.51	91.64
06/08/2007	90.6	91.55	88	90.4
06/11/2007	90.6	91.8	89.75	90
06/12/2007	90.23	90.23	87.42	88.1
06/13/2007	88.31	89	86.65	87.9
06/14/2007	88.5	89.49	88.01	89
06/15/2007	89	90.19	87.51	88.77
06/18/2007	88.85	88.89	86.67	87.7
06/19/2007	87.7	87.7	85.3	85.86
06/20/2007	86.5	86.5	84.78	85.3
06/21/2007	84.77	86.8	84.11	86.1
06/22/2007	86.14	86.5	85.2	85.65
06/25/2007	85.01	86.28	84.02	85.89
06/26/2007	85.12	85.53	83.76	84
06/27/2007	84.1	85.68	83.3	84
06/28/2007	84.76	85	83.44	83.91
06/29/2007	83.92	84.15	83.06	83.91
07/02/2007	84.64	84.64	82.53	82.83
07/03/2007	83	83.08	82	82.4
07/04/2007	82.5	83.48	82.21	83.47
07/05/2007	83.7	83.7	82	82.74
07/06/2007	82.19	82.91	81.74	82.43
07/09/2007	82.69	82.69	80.5	81.45
07/10/2007	81.45	81.65	78.45	79.09
07/11/2007	78.45	79.41	77.5	78.97
07/12/2007	79.52	81.47	78.28	81.24
07/13/2007	82.06	82.78	79.35	79.35
07/16/2007	79.5	79.71	77.92	78.96
07/17/2007	79.24	79.25	78	78.88
07/18/2007	78.51	78.88	77.97	78
07/19/2007	78.25	78.84	77.79	78.07
07/20/2007	78.5	78.82	77.5	77.5
07/23/2007	77.12	77.87	76.8	77.14
07/24/2007	77.15	81	77	78.1
07/25/2007	77.99	77.99	74.6	75.32
07/26/2007	75.5	76.5	73.11	73.3
07/27/2007	72.95	74.21	72.61	73.6
07/30/2007	73.15	73.52	71.67	71.96
07/31/2007	72.89	74.99	72.42	74.27
08/01/2007	73.1	73.32	71.83	72.78
08/02/2007	73.72	73.72	72	72.39
08/03/2007	72.84	72.84	70.95	71.14
08/06/2007	70.52	71.36	70	70.42
08/07/2007	71.5	72.08	70.39	71.03
08/08/2007	72.1	81.91	72.1	79.92
08/09/2007	80	86	77.84	81
08/10/2007	81.21	83.33	78.7	81.83
08/13/2007	80.59	80.59	75.5	77.7
08/14/2007	76.82	78	75.8	76.06
08/15/2007	75.25	77.8	75	76.8
08/16/2007	75.5	80	73.68	74.01
08/17/2007	74.5	77.95	74.15	75.88
08/20/2007	76.75	80.23	76.5	77.79
08/21/2007	78.15	78.95	76.76	77.98
08/22/2007	78.4	79.78	78	79.02
08/23/2007	79.61	79.9	77.75	77.98
08/24/2007	77.11	79.51	77	79.3
08/27/2007	80	80	78.56	79.17
08/28/2007	79.54	79.54	77.5	77.72
08/29/2007	77.3	77.87	76.18	77.45
08/30/2007	78.76	79.3	77.01	79.3
08/31/2007	79.5	79.68	78.04	79.17
09/03/2007	80	80	78.14	78.42
09/04/2007	78.11	80.5	77.55	79.96
09/05/2007	80	80.29	78.6	79
09/06/2007	79.87	80.09	78.6	79.81
09/07/2007	79.85	80.19	78	78.09
09/10/2007	78.39	79	77.2	77.42
09/11/2007	78.51	78.51	77	77.89
09/12/2007	78.36	78.36	77.06	77.98
09/13/2007	77.98	78.44	77.31	78.36
09/14/2007	78.41	78.66	77	78.49
09/17/2007	78	78.25	77	77.52
09/18/2007	77.46	78.12	76.75	78.05
09/19/2007	79	80.79	78.01	80.38
09/20/2007	80.36	80.78	78.85	79.3
09/21/2007	78.89	80.19	78.73	80.04
09/24/2007	79.64	80.66	79.29	80.07
09/25/2007	80.1	80.4	78.07	78.9
09/26/2007	79.49	79.55	78.5	78.8
09/27/2007	79.5	80.17	78.06	79.36
09/28/2007	80.19	80.42	78.17	78.92
10/01/2007	79.41	79.81	78.3	79.41
10/02/2007	79.9	80.98	79.5	80.28
10/03/2007	80.3	80.78	79.54	80.7
10/04/2007	80.8	85.28	80.36	84.48
10/05/2007	84.5	88	84.5	86.7
10/08/2007	86.61	89.7	86.1	88.69
10/09/2007	89.4	89.44	87.56	88.05
10/10/2007	88.7	89.73	88.5	88.95
10/11/2007	89.29	91	88.69	89.97
10/12/2007	89.5	89.93	88.55	89.05
10/15/2007	89.25	92.35	89.11	90.29
10/16/2007	90.57	90.82	89.04	89.75
10/17/2007	90	91.8	89.75	90.66
10/18/2007	90.8	90.8	89	89.59
10/19/2007	89.55	90.42	89.23	89.52
10/22/2007	88	88.58	87.6	88.35
10/23/2007	89	90.64	89	89.66
10/24/2007	89.64	90.97	89	89.36
10/25/2007	90.32	92	90.01	91.58
10/26/2007	92	92.25	89.61	90.5
10/29/2007	91.5	92.84	91.21	92.24
10/30/2007	92.21	92.79	89.51	90.54
10/31/2007	90.88	91.48	89.74	90.78
11/01/2007	91.1	92.4	89.3	90.03
11/02/2007	87.5	88.5	86.4	87
11/05/2007	86.01	87.5	84.42	85
11/06/2007	85.02	85.3	82.5	83
11/07/2007	83.73	83.73	81	81.67
11/08/2007	81	84.84	80.49	84.36
11/09/2007	82.4	85.39	82.13	82.4
11/12/2007	81.8	84.61	81.8	83.79
11/13/2007	83.9	83.9	82.56	83.36
11/14/2007	84.72	87	84.39	86.07
11/15/2007	86.26	86.49	84.5	84.7
11/16/2007	84.5	85.18	82.54	83.77
11/19/2007	83.02	84.74	81.18	81.18
11/20/2007	81.95	82.93	80.15	82.59
11/21/2007	81.45	82.48	79.62	80.78
11/22/2007	80.98	81.17	80.2	80.89
11/23/2007	80.62	83.89	80.62	83.55
11/26/2007	84.5	86.39	84	84
11/27/2007	82.79	83.99	80.84	81.73
11/28/2007	82.5	85.82	81	85.62
11/29/2007	85.63	87.9	85.18	87.24
11/30/2007	87.82	88.9	86.98	88.19
12/03/2007	88.01	89.46	87.07	87.89
12/04/2007	87.5	88.32	85.1	85.32
12/05/2007	86.5	88	86.25	87.7
12/06/2007	88	88.92	85.1	88.13
12/07/2007	89	89	87.6	88.68
12/10/2007	88	89.8	88	89.47
12/11/2007	89.9	90.69	88.53	89.6
12/12/2007	88.75	91.2	88	90.1
12/13/2007	89.23	89.88	86	86.42
12/14/2007	86.88	89.08	86.57	87.85
12/17/2007	86.8	87.9	85.04	85.64
12/18/2007	85	87.28	85	85.2
12/19/2007	86.2	86.33	84	84.28
12/20/2007	84.7	85.41	83.5	83.64
12/21/2007	84	85.12	83.67	84.1
12/24/2007	83.21	85.3	83.21	84.5
12/27/2007	84.11	87	84.11	85.47
12/28/2007	85	86.4	85	86.25
12/31/2007	86	86.44	84.56	86.44

Menu

Create your free account now!

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

2007 Historical Chart

Average

Low

High