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

2009 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 92.9571

CLOSE 92.9146

Low

LOW 64.84

High

HIGH 106.7

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	100	104.65	100	102
01/05/2009	102.5	102.5	99.2	102.18
01/06/2009	101.55	102.32	99.26	101.25
01/07/2009	101.82	101.82	98.71	100
01/08/2009	99.5	99.5	97.51	98.89
01/09/2009	99.45	99.45	93.95	94.5
01/12/2009	93.5	93.5	90.3	90.54
01/13/2009	90	90	87	88.18
01/14/2009	89	90.5	85.6	86.63
01/15/2009	86.17	88.35	85.5	87.48
01/16/2009	88.92	89.1	86	86.38
01/19/2009	86.9	86.9	84.28	85.23
01/20/2009	85.13	86	82	84.06
01/21/2009	82.53	83.5	81.1	81.1
01/22/2009	82.08	83	80.03	80.5
01/23/2009	80.96	80.96	75.01	76.75
01/26/2009	77.15	81.71	76.57	80.58
01/27/2009	82	82.99	78.39	80
01/28/2009	81.14	81.5	79.73	80.1
01/29/2009	80	80	78.11	79.5
01/30/2009	79.47	80	78.02	78.9
02/02/2009	78.14	78.9	76.71	78.21
02/03/2009	78.14	78.82	76.98	77.52
02/04/2009	78.49	78.5	76	76.54
02/05/2009	75.91	75.92	74.29	75
02/06/2009	76.6	81.5	76.6	80
02/09/2009	80.65	83.6	80.13	81.03
02/10/2009	80.1	81.8	77.13	77.25
02/11/2009	76.94	80.16	76.54	80.16
02/12/2009	78.6	78.93	75.2	77.71
02/13/2009	78.23	79	76.24	77.61
02/16/2009	77.69	78.38	75.23	75.6
02/17/2009	75	76.9	72.7	73.6
02/18/2009	73.86	74.01	71.64	72.39
02/19/2009	72.26	73.86	71.18	73.25
02/20/2009	72.89	73.98	71.5	71.6
02/23/2009	71.75	72	70	70.55
02/24/2009	70	71	68.11	68.63
02/25/2009	70.29	70.29	67.71	68.72
02/26/2009	68.94	69.4	67.09	67.45
02/27/2009	66.75	69.9	65.66	67.15
03/02/2009	65.54	69.8	65.54	66.01
03/03/2009	66	66.32	64.84	65.11
03/04/2009	66.06	73.09	66.06	71.46
03/05/2009	70.81	76	70.17	72.8
03/06/2009	73.05	73.05	69.7	70.33
03/09/2009	69.19	71	65.81	67.88
03/10/2009	67.63	72.3	67.63	71.64
03/11/2009	72.32	74	70.1	72.6
03/12/2009	72.06	72.57	70.78	72.19
03/13/2009	73.49	73.49	70.22	70.75
03/16/2009	72.18	74	71.8	73.1
03/17/2009	72.91	72.91	69.64	71
03/18/2009	72.17	72.41	70.12	71.89
03/19/2009	74.6	77	74	74.66
03/20/2009	73	77.14	73	76.5
03/23/2009	77.99	78.5	76.05	76.97
03/24/2009	78.5	79.83	77.21	79.31
03/25/2009	79.03	83.19	77.75	82.21
03/26/2009	81.76	84.5	79.6	83.73
03/27/2009	84.29	87	83.5	85.89
03/30/2009	84.19	86.88	84.19	85.51
03/31/2009	86	87.56	85.5	87.56
04/01/2009	86.2	87.75	84.75	85.98
04/02/2009	86.7	88.27	86.14	87.1
04/03/2009	87.47	87.47	85.78	87.01
04/06/2009	87.43	89.36	87	88.56
04/07/2009	89.4	89.44	85.22	85.97
04/08/2009	84.74	86.63	84	86.54
04/09/2009	85.22	91.1	85.22	90.65
04/14/2009	90.65	92.16	89.01	90.45
04/15/2009	90	90	88.74	90
04/16/2009	90	93.72	89.99	92.71
04/17/2009	92.87	93.23	91.96	92.7
04/20/2009	93	93	89.58	90.8
04/21/2009	91.26	91.54	89.25	90.61
04/22/2009	91.3	93.36	90.6	93.36
04/23/2009	93	96.79	91.5	95.4
04/24/2009	96	102.82	95.72	100.25
04/27/2009	98.02	100	96.75	99.45
04/28/2009	98.97	99.7	96.54	98.72
04/29/2009	99.77	102.5	99.7	102.24
04/30/2009	103	103	99.77	100.79
05/04/2009	101	102.2	100.59	101.76
05/05/2009	102.37	103	101.07	103
05/06/2009	103.03	104.1	100.55	102.84
05/07/2009	103.87	104	99.9	100.7
05/08/2009	99.11	102.9	99.1	100
05/11/2009	99.84	100.09	98.8	99.58
05/12/2009	98.21	100.81	97.65	98.31
05/13/2009	97.54	98.43	96.6	97.1
05/14/2009	97.36	98.69	96.7	98.39
05/15/2009	99.47	100.54	98.51	99.46
05/18/2009	98.95	101.1	98	100.8
05/19/2009	101.5	102.58	100.45	101.83
05/20/2009	100.53	102.22	100.25	100.63
05/21/2009	100	100.81	100	100.02
05/22/2009	100.01	101.18	100	100.22
05/25/2009	100.77	101.39	100	100.25
05/26/2009	100.01	101.18	98.5	100.54
05/27/2009	100.21	101.45	99.61	100.47
05/28/2009	99.08	99.39	97.17	97.84
05/29/2009	96	96.79	94.5	94.66
06/01/2009	95.44	96.96	95.4	96.54
06/02/2009	96.57	98.08	95.18	96.75
06/03/2009	97.5	98.09	95.5	96
06/04/2009	94.3	96.18	94.3	95.25
06/05/2009	95.27	97.12	93.4	93.99
06/08/2009	93.94	93.94	92.35	92.63
06/09/2009	92.45	94.04	92.4	93.52
06/10/2009	94.97	95.2	93.79	94.05
06/11/2009	94	94.78	93.08	94
06/12/2009	94.25	96	93.89	95.01
06/15/2009	94.27	95.42	92.5	92.89
06/16/2009	93.25	94	91.56	91.96
06/17/2009	91.95	92.72	90.74	91.18
06/18/2009	91.09	91.81	89.75	90.69
06/19/2009	91.3	93.99	90.68	92.01
06/22/2009	92	92.45	88.91	89.14
06/23/2009	89.06	91.5	89	90.57
06/24/2009	91.1	92.72	89.96	92.1
06/25/2009	91.86	95.18	91.64	94.65
06/26/2009	95.46	98	93.71	96.1
06/29/2009	95.57	97.88	95.55	97.41
06/30/2009	98	101	97.81	99
07/01/2009	99.5	100.01	98.14	99.11
07/02/2009	98.5	99	96.99	97.24
07/03/2009	95.4	97.2	94.11	97
07/06/2009	98	98	95.5	96.35
07/07/2009	96.11	96.49	94.31	95
07/08/2009	94.18	95.49	93.22	93.8
07/09/2009	93.38	94.63	92.39	93.08
07/10/2009	93.32	94.9	92.29	93.44
07/13/2009	92.88	95.38	92.88	95.25
07/14/2009	95.46	96.41	95.01	96.41
07/15/2009	97	98	96.79	98
07/16/2009	98	98.7	97	98.49
07/17/2009	99	99.49	98.57	98.96
07/20/2009	98.8	98.8	97.91	98.6
07/21/2009	100	103.95	99.75	102.55
07/22/2009	102	104.4	101.7	102.85
07/23/2009	102.8	103.9	102	103.55
07/24/2009	103.55	104.7	102.3	103.15
07/27/2009	104.2	104.5	102.55	103.5
07/28/2009	103.15	105.3	103.15	103.8
07/29/2009	102.6	103.5	101.5	103
07/30/2009	103.15	106.3	103.15	104.9
07/31/2009	104.25	106.7	104.25	105.45
08/03/2009	106	106.3	105.35	105.95
08/04/2009	106	106	104.75	105
08/05/2009	105	105.7	103.65	103.8
08/06/2009	103.75	104.95	102.25	102.85
08/07/2009	102.5	103.45	101.85	103.1
08/10/2009	103.1	103.1	101.95	102.5
08/11/2009	102	103.1	101	101.25
08/12/2009	100.55	101.9	99.85	101.05
08/13/2009	100.8	101.5	99.71	99.71
08/14/2009	100.15	102	99.94	101
08/17/2009	100	101.45	99	99.8
08/18/2009	100.7	100.75	99.46	100.75
08/19/2009	99.8	101	98.65	99.5
08/20/2009	99.9	100.55	98.9	99.52
08/21/2009	99.51	100.5	99.37	100.5
08/24/2009	100.4	101	99.38	99.75
08/25/2009	100	103.7	100	103.05
08/26/2009	102.8	104	102.7	103.3
08/27/2009	103.85	104.6	103.05	104.05
08/28/2009	102.55	105	100.2	103
08/31/2009	102.05	103.45	101.95	103.35
09/01/2009	102	102	99.11	99.99
09/02/2009	99.4	99.43	97.35	98.54
09/03/2009	98.8	98.8	97	98.35
09/04/2009	98.34	99.88	97.55	98.13
09/07/2009	98.8	99.89	98.41	99.03
09/08/2009	99.2	99.8	98.1	99.4
09/09/2009	99.3	101.8	99.13	101.75
09/10/2009	101.75	101.75	99.68	100.2
09/11/2009	100.7	101.1	99.86	100.5
09/14/2009	100.4	101.3	99.72	101
09/15/2009	101.55	102	100.7	100.7
09/16/2009	100.65	101.4	100.15	101.2
09/17/2009	101.1	101.8	100.5	101.35
09/18/2009	100.9	102.45	100.75	101.5
09/21/2009	100.9	102.2	100.5	100.9
09/22/2009	100.9	101.15	99.27	99.9
09/23/2009	100.95	101.4	99.5	101.2
09/24/2009	102	102.35	98.7	98.87
09/25/2009	99	99.4	98.26	98.27
09/28/2009	98.2	100.35	97.01	99.68
09/29/2009	99.79	101.4	98.27	100.6
09/30/2009	101.45	102.95	99.52	100.85
10/01/2009	100.15	101.1	98.16	98.3
10/02/2009	98	98.59	96.99	97.24
10/05/2009	97.4	97.65	96.81	97
10/06/2009	97.5	98.37	97.03	97.95
10/07/2009	98.25	99.28	97.6	97.6
10/08/2009	97.87	98.73	96.75	97.02
10/09/2009	97.49	98.69	96.71	98.34
10/12/2009	98.58	99.18	97.45	97.45
10/13/2009	97.18	97.45	96	96.95
10/14/2009	97.7	98.99	97.69	97.97
10/15/2009	98.03	100.15	98.03	99.56
10/16/2009	99.6	100.5	98.54	98.99
10/19/2009	99.38	99.9	98.62	99.1
10/20/2009	98.88	99.89	98.83	99.15
10/21/2009	99.75	99.85	98.5	99.18
10/22/2009	98	99.14	97.66	98.93
10/23/2009	99	99.5	98	98.01
10/26/2009	98.7	99.42	97	97.24
10/27/2009	97.06	97.91	95.56	95.84
10/28/2009	96.04	96.61	95	95.08
10/29/2009	95	95.8	95	95.63
10/30/2009	95.93	97.65	94.29	94.79
11/02/2009	94.1	94.96	93	94.42
11/03/2009	94.31	94.34	92.52	94.02
11/04/2009	94.36	97.6	94.36	96.95
11/05/2009	95.69	97.91	94.5	96.82
11/06/2009	98	99.77	97.69	98.8
11/09/2009	98	99.95	98	99.6
11/10/2009	99.85	99.85	97.71	98.64
11/11/2009	98.92	99.6	98.63	99.15
11/12/2009	99.6	99.6	97.26	97.59
11/13/2009	97.96	98.03	96.52	97.83
11/16/2009	98.78	99.55	97.61	99.33
11/17/2009	99.34	99.35	96	96.3
11/18/2009	96.03	97.01	95.25	95.76
11/19/2009	95.32	95.45	94.35	94.6
11/20/2009	94.6	95.5	93.94	94.01
11/23/2009	95	95.52	94.42	95
11/24/2009	93.5	95.8	93.5	95.14
11/25/2009	95.71	96.8	95.14	96.19
11/26/2009	96.26	96.27	94.8	95
11/27/2009	95	96.82	94.72	95.91
11/30/2009	96.45	96.45	94.1	94.7
12/01/2009	95.5	96.11	95	96.07
12/02/2009	95.77	97.5	95.77	97.21
12/03/2009	98	98.68	97.06	97.99
12/04/2009	96.96	98	96.04	97.75
12/07/2009	97.96	98.07	96.72	97.62
12/08/2009	97.85	98.18	95.27	95.76
12/09/2009	95.35	96.39	95.01	95.58
12/10/2009	95.26	96.2	95	95.46
12/11/2009	96.29	96.53	95	95.57
12/14/2009	96.2	96.2	94.58	95.53
12/15/2009	95.99	96.22	95.15	96.18
12/16/2009	96.22	96.4	95.81	96.25
12/17/2009	95.01	95.47	94.4	94.72
12/18/2009	94.56	95.28	92.12	92.12
12/21/2009	92.3	93.12	91.8	92.19
12/22/2009	92.1	93.39	92.1	92.95
12/23/2009	93.49	94	92.73	93.04
12/24/2009	92.71	93.21	92.4	92.78
12/28/2009	93	93.7	92.91	93.25
12/29/2009	93.83	94	93.26	93.98
12/30/2009	93.25	93.7	92.64	92.64
12/31/2009	93.2	94.1	92.59	93.31

Menu

Create your free account now!

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

2009 Historical Chart

Average

Low

High