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

2008 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 91.9825

CLOSE 92.1118

Low

LOW 59.42

High

HIGH 131.89

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2008	85.51	87.45	85.51	86
01/03/2008	85.52	85.9	83.81	85
01/04/2008	84.79	85.26	80.1	80.16
01/07/2008	80.1	80.3	77.26	77.26
01/08/2008	77.21	79	76.61	77.3
01/09/2008	76.8	77.76	72.12	73.6
01/10/2008	74.9	75.63	70.11	70.71
01/11/2008	70.75	72	66.48	67.6
01/14/2008	66.19	66.99	65.16	66.45
01/15/2008	66.65	67.2	64.5	66.25
01/16/2008	65	67.2	63.5	66.47
01/17/2008	67.22	67.48	65.02	65.13
01/18/2008	65.44	67.57	63.45	64.82
01/21/2008	63.85	64.5	60.5	62.19
01/22/2008	60.5	63.89	59.42	62.65
01/23/2008	63.2	65.05	60.51	63
01/24/2008	65	68	64.49	68
01/25/2008	69.5	73.81	68.66	70.34
01/28/2008	69.1	70.64	69	70.04
01/29/2008	70.82	72.59	70.82	71.64
01/30/2008	70.85	71.47	68.9	69.85
01/31/2008	69.7	69.7	65.19	67
02/01/2008	67.89	70.34	67.2	70.02
02/04/2008	71.04	71.49	69.98	70.93
02/05/2008	70.56	70.85	67.82	67.98
02/06/2008	67.22	69.95	67.16	68.67
02/07/2008	69.71	72.75	68.32	69.9
02/08/2008	71.12	73.39	71	72.81
02/11/2008	72.7	77.55	72.34	76.01
02/12/2008	76.73	79.9	76.73	79.65
02/13/2008	79.74	82	78.38	81.3
02/14/2008	82.42	84	79.94	80.96
02/15/2008	80.43	82.53	78.22	79.41
02/18/2008	79.54	81.79	79.04	81.48
02/19/2008	80.83	81.73	79.71	80.38
02/20/2008	79.32	79.94	76.71	78.2
02/21/2008	78.4	80.55	78.4	79.47
02/22/2008	79	81.17	78.13	79.49
02/25/2008	80.4	81.64	79.01	80.4
02/26/2008	81.29	83.75	80.82	82.98
02/27/2008	81.5	82.25	78.39	81.28
02/28/2008	81.36	82.23	78.26	78.69
02/29/2008	78.58	79.31	76.5	77.66
03/03/2008	75.5	78.43	75.5	77.78
03/04/2008	78.37	79.5	76.55	77.22
03/05/2008	78	80.5	77.26	79.9
03/06/2008	80.93	80.93	78.02	78.46
03/07/2008	78.14	79.9	76.25	77.35
03/10/2008	77.37	79.4	76.47	77.06
03/11/2008	77	80.1	76.42	79.3
03/12/2008	80.3	82	79.41	81.87
03/13/2008	79.9	80.44	76.76	77.77
03/14/2008	78.09	79.74	77	78.24
03/17/2008	76.94	77.2	74	74.16
03/18/2008	74.72	75.57	73.81	75.06
03/19/2008	76.27	76.84	72.5	74.47
03/20/2008	74.17	76.49	71.11	74.55
03/25/2008	75.5	80.21	74.5	80
03/26/2008	78.28	81	78	79.22
03/27/2008	78.87	80.46	77.59	79.25
03/28/2008	79.18	79.18	77.51	77.98
03/31/2008	77.59	80	76.05	79.1
04/01/2008	78.51	81.74	78.51	81.24
04/02/2008	81.8	81.8	79.84	81.14
04/03/2008	79.16	82.75	79.16	79.75
04/04/2008	80.5	82.71	78.15	81.75
04/07/2008	82.5	83.57	81.72	83.2
04/08/2008	82.28	83.3	80.17	80.59
04/09/2008	80.06	82.31	79.9	80
04/10/2008	79.63	79.75	76.02	77.35
04/11/2008	77.76	78.99	75.59	76.4
04/14/2008	75.33	76.8	74.51	75.73
04/15/2008	75.94	78.73	75.55	77.89
04/16/2008	78.01	81.06	78.01	81.06
04/17/2008	81.19	81.78	79.05	79.57
04/18/2008	79.9	82.25	79.26	80.96
04/21/2008	81.37	81.65	78.73	79.31
04/22/2008	78.51	79.6	77.9	78.25
04/23/2008	78.12	79.56	77.51	79.3
04/24/2008	78.99	80.94	78.03	79.61
04/25/2008	80.46	84.45	79.05	84.04
04/28/2008	84.28	88.74	84.28	87.88
04/29/2008	87.17	87.98	86.8	87.1
04/30/2008	86.85	87.31	85.6	86.73
05/02/2008	87.47	89	87.47	88.65
05/05/2008	88.87	89.49	88.12	89.23
05/06/2008	89.34	92	88.42	91.7
05/07/2008	92	92.5	90.5	91.72
05/08/2008	90.56	96.53	90.56	94.21
05/09/2008	94.52	100.4	94.03	99.82
05/12/2008	99.78	112.7	99.11	105.79
05/13/2008	103	103	93.16	97
05/14/2008	96.81	101	96.79	99.9
05/15/2008	100	103	99.2	101.62
05/16/2008	101.68	105.5	101.67	104.85
05/19/2008	104.6	108.35	104.6	107.16
05/20/2008	106.27	107.17	101	102.14
05/21/2008	101.04	101.5	99.51	100.59
05/22/2008	99.42	101.1	98.2	100.94
05/23/2008	101.13	104.5	101.12	102.5
05/26/2008	102.5	104.5	101.65	104.2
05/27/2008	104.35	105.59	103.61	104.4
05/28/2008	105.3	107.98	104.72	107.07
05/29/2008	108	108.75	105.6	106.91
05/30/2008	107.83	107.83	105.58	106.23
06/02/2008	105.79	107.92	105.79	107.45
06/03/2008	107	107.65	98.1	99.3
06/04/2008	99.3	100	94.43	96
06/05/2008	95.78	98.19	94.57	97.68
06/06/2008	98.79	99.9	97.3	97.79
06/09/2008	97	97.7	96.06	97.17
06/10/2008	96.66	97.79	93.83	96.99
06/11/2008	97.62	98.7	97	97.89
06/12/2008	97.38	103.66	97.38	102.64
06/13/2008	102.5	102.5	100.65	102.49
06/16/2008	102.49	103.58	100.57	102.21
06/17/2008	101.85	106.25	101.85	105.18
06/18/2008	104.41	105.09	101.01	101.72
06/19/2008	101.38	102.99	99.7	100.85
06/20/2008	101.19	103.38	99.83	100.38
06/23/2008	99.51	102	96.67	98.23
06/24/2008	98.2	99.78	93.86	96
06/25/2008	94.89	99.95	94.11	98.98
06/26/2008	97.71	104.5	96.61	102.5
06/27/2008	101.2	102.97	99.23	99.99
06/30/2008	99.54	101.62	99.1	100
07/01/2008	99.66	100.53	97.76	98.27
07/02/2008	98.7	103	97.82	101.16
07/03/2008	99.2	100.15	97.3	98.02
07/04/2008	98.38	99.6	93.8	94.99
07/07/2008	95.41	97	94.46	94.9
07/08/2008	93	93.98	90.61	92.46
07/09/2008	94.26	94.73	92.35	92.8
07/10/2008	94	94.09	88.06	89.94
07/11/2008	90.78	91.99	86.72	86.72
07/14/2008	89.72	92.31	86.58	90.53
07/15/2008	89.6	89.94	86.03	88.3
07/16/2008	88.29	91.78	87.01	90.75
07/17/2008	93.26	95.74	91.91	94.54
07/18/2008	93.4	96.92	92.62	96.5
07/21/2008	96.69	101.14	95.09	100.8
07/22/2008	99.5	99.6	91.5	93.78
07/23/2008	94.47	97	93.45	95.53
07/24/2008	96.82	97.58	93.5	95.5
07/25/2008	94.31	97.13	93.69	96.55
07/28/2008	95.98	95.98	92	93.94
07/29/2008	92.76	94.22	91.02	94.04
07/30/2008	94.62	102.89	94.62	101.2
07/31/2008	100.41	105	99.14	102.49
08/01/2008	101.01	104.46	99.4	101.79
08/04/2008	102.74	103.92	100.39	103.17
08/05/2008	104.01	104.69	102.9	104
08/06/2008	104.5	107.47	103.69	104.77
08/07/2008	104.54	106.08	102.76	104.77
08/08/2008	103.63	105.46	102.1	104.17
08/11/2008	104.87	105.94	103.28	105.88
08/12/2008	105.81	105.81	101.1	102.65
08/13/2008	102.64	104.4	97.02	98
08/14/2008	98.6	99.8	96.03	98.1
08/15/2008	99.01	102.8	98.09	99.89
08/18/2008	99.98	100.73	98.22	99.82
08/19/2008	98.97	99	93.5	94
08/20/2008	94.67	96.89	94.35	95.72
08/21/2008	95.69	96.92	92.21	92.65
08/22/2008	92.56	95.92	92.56	95.76
08/25/2008	95.88	95.88	93.9	94.51
08/26/2008	93.48	97.5	93.26	96.77
08/27/2008	96.4	96.45	94.12	95.51
08/28/2008	95.51	98.86	94.61	97.88
08/29/2008	98.29	98.78	96.05	97.26
09/01/2008	96.51	96.51	94.62	96.26
09/02/2008	96.1	101	96.03	98.46
09/03/2008	97.93	99.39	96.29	97.65
09/04/2008	97.44	98.98	96.09	96.09
09/05/2008	95.5	96	91.5	92.35
09/08/2008	95.99	100.49	95.93	97.39
09/09/2008	97.09	98.2	96.3	96.99
09/10/2008	96.48	96.86	94	96.44
09/11/2008	96.15	96.44	93.56	94
09/12/2008	95.45	98	94.72	96.54
09/15/2008	95.01	96.8	92.5	94.9
09/16/2008	94.9	104.2	94.9	102.94
09/17/2008	102.3	102.5	96.06	97.5
09/18/2008	96.01	100.92	96.01	100
09/19/2008	102	112.02	101	111.53
09/22/2008	110	110.5	102.2	105.5
09/23/2008	103.32	107.9	103.05	107
09/24/2008	107.9	107.9	104.84	107
09/25/2008	106.41	109.4	106.41	109
09/26/2008	108	109.1	106.5	108.95
09/29/2008	107.73	115	106.99	114
09/30/2008	111.11	117	110.11	114.51
10/01/2008	115	118.8	112.4	118.2
10/02/2008	118	118.3	111.1	112.14
10/03/2008	110.89	113.12	110.56	112.9
10/06/2008	108.23	111.5	103	107.34
10/07/2008	108.6	109.93	105.7	108.04
10/08/2008	103	107.77	101.1	102.13
10/09/2008	103.5	103.5	96.24	99.35
10/10/2008	94.01	96.61	90.61	94.5
10/13/2008	95.2	99.28	93	99.28
10/14/2008	104	104.18	98.52	100.39
10/15/2008	101	101	92.13	93
10/16/2008	94.9	97	91.2	93.94
10/17/2008	96.99	96.99	91.85	93.81
10/20/2008	95.5	96.9	91.2	92.58
10/21/2008	95.28	95.28	89.1	89.79
10/22/2008	88.9	89	85	85.14
10/23/2008	87.33	88.72	82	85.98
10/24/2008	83	85.88	79.11	83.22
10/27/2008	79.63	84.49	76.01	82.83
10/28/2008	86.45	104.59	84.49	96.77
10/29/2008	100.99	101.95	98.43	101.95
10/30/2008	102	102.5	99.08	102.5
10/31/2008	101.78	102	98.24	101
11/03/2008	101.5	101.83	99.02	101.65
11/04/2008	101.01	102.8	99.11	102.02
11/05/2008	102.79	103	100	101.39
11/06/2008	95.22	101.18	94.57	96
11/07/2008	97.6	100.99	96	100.4
11/10/2008	101	104	99.78	101.3
11/11/2008	100.18	108.01	99.98	107.08
11/12/2008	109	131.89	106.01	117
11/13/2008	115	121	103	108.35
11/14/2008	108.99	111	102.25	102.5
11/17/2008	103.05	105	100	100.59
11/18/2008	100	103.69	99.03	101.39
11/19/2008	101.39	104.94	98	100.26
11/20/2008	97.04	101	97.04	99.76
11/21/2008	100.57	100.57	92.75	94.01
11/24/2008	96.99	101	94.9	100.46
11/25/2008	101.59	102.46	97.3	101.64
11/26/2008	101.49	101.49	96	98.89
11/27/2008	100.5	100.73	97.66	98.74
11/28/2008	97.71	99.5	96.01	98.74
12/01/2008	99.08	99.9	96	96.39
12/02/2008	94.99	99	94.14	98.72
12/03/2008	99.39	99.51	96.75	99
12/04/2008	99.83	101	97.05	98.31
12/05/2008	98	99.7	98	98.99
12/08/2008	101.6	104.25	99.48	99.48
12/09/2008	99.97	104.8	99.35	102.91
12/10/2008	101	107.5	100.72	106.6
12/11/2008	106.5	109.5	105.21	107.75
12/12/2008	105.45	109.48	104.59	104.76
12/15/2008	104.3	111.66	103.65	105.32
12/16/2008	106.06	107.75	104.91	107.67
12/17/2008	109.11	109.11	104.61	106.85
12/18/2008	106.2	107.54	105.51	106.54
12/19/2008	106	107	103.56	104.1
12/22/2008	104.5	105.97	101.84	103.35
12/23/2008	103.7	104.2	101.36	101.36
12/24/2008	102	102	100.02	100.02
12/29/2008	99.73	102.1	99.55	102
12/30/2008	102	102.1	99.13	100.98
12/31/2008	99.48	101.5	99.48	100

Menu

Create your free account now!

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

2008 Historical Chart

Average

Low

High