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

2010 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 125.5916

CLOSE 125.6772

Low

LOW 92

High

HIGH 207.75

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2010	92.94	93.7	92.89	93.61
01/05/2010	93.97	94.38	93.24	94.11
01/06/2010	94.44	94.9	93.32	93.76
01/07/2010	93.86	93.86	92	92.69
01/08/2010	93.18	94.99	92.01	94.55
01/11/2010	94.7	96.15	94.65	95.91
01/12/2010	96.45	97.76	95.61	95.67
01/13/2010	95.19	95.95	95	95.67
01/14/2010	96	97.22	95.61	96.5
01/15/2010	96.96	97.2	95.1	95.49
01/18/2010	96	96.57	95.55	96.49
01/19/2010	96.6	96.78	95.97	96.78
01/20/2010	96.96	98.8	96.62	97.06
01/21/2010	98.04	98.04	95.1	95.29
01/22/2010	95.18	96.41	94.7	95.39
01/25/2010	95.92	98.9	95.92	97.69
01/26/2010	97.32	98.91	96.79	98.61
01/27/2010	98	98.99	97.01	98.65
01/28/2010	99.01	99.8	97.78	99
01/29/2010	99.66	100.5	98.12	99.65
02/01/2010	99.48	100.4	98.8	99.85
02/02/2010	99.54	100.2	99.1	99.57
02/03/2010	99.82	99.82	97.85	98.54
02/04/2010	98.81	98.81	97.01	97.08
02/05/2010	98.34	98.55	94	94.54
02/08/2010	95.14	95.96	93.8	95.82
02/09/2010	96.05	98.2	95.76	96.9
02/10/2010	96.59	97.82	96.03	96.69
02/11/2010	96.69	98.35	95.61	96.94
02/12/2010	97.83	98.1	95.59	96.23
02/15/2010	96.66	97.11	95.55	96.01
02/16/2010	96.56	97.1	95.1	96.07
02/17/2010	96.99	98.2	96.44	98.04
02/18/2010	98.02	99.05	97.79	98.9
02/19/2010	98.32	99.22	98	99.11
02/22/2010	98.79	99.48	97.56	97.91
02/23/2010	98.1	98.64	96.12	96.81
02/24/2010	96.88	98.32	96.53	97.86
02/25/2010	97.71	98.98	95.8	96.01
02/26/2010	96.41	98.99	96.41	98.99
03/01/2010	99	100.85	99	100.05
03/02/2010	99.51	100.8	98.88	100.45
03/03/2010	100.35	103.5	99.53	102.5
03/04/2010	102.3	104	101.6	103.7
03/05/2010	104	104.3	103.3	104.1
03/08/2010	104.25	104.25	102.5	103.6
03/09/2010	103.4	103.8	102.1	102.65
03/10/2010	102.6	103.2	102.1	102.85
03/11/2010	102.75	103	101.5	101.75
03/12/2010	102.35	103.85	101.95	103.75
03/15/2010	103.95	104.7	102.65	102.9
03/16/2010	103.5	104	102.8	103.7
03/17/2010	104	104.1	102.95	103.6
03/18/2010	103.7	105.6	103.45	105.3
03/19/2010	105.85	105.95	104.35	105.4
03/22/2010	105.35	105.75	104.15	105.3
03/23/2010	105.45	105.5	103.65	104.8
03/24/2010	105.3	105.9	104	105.15
03/25/2010	103.45	104	101	103.3
03/26/2010	103.45	103.45	101.5	103.05
03/29/2010	102.9	103.05	101.2	102.1
03/30/2010	102.6	102.7	101.1	101.2
03/31/2010	101	102.85	101	102.85
04/01/2010	102.9	103.5	101.2	101.5
04/06/2010	101.4	102.4	101.15	102.25
04/07/2010	101.95	102	100.15	100.55
04/08/2010	100	100.45	98.8	99.17
04/09/2010	99.86	100.45	99.49	99.82
04/12/2010	100.45	100.5	99.7	99.9
04/13/2010	99.75	100.95	99.71	100.2
04/14/2010	100.4	100.9	99.91	100.7
04/15/2010	101.1	102.45	100.5	101.75
04/16/2010	101.45	101.65	99.5	99.62
04/19/2010	99.1	100.75	99.1	100.4
04/20/2010	100.75	101.7	100.25	101.2
04/21/2010	101.75	101.75	98.5	99.62
04/22/2010	99.94	101.35	99.5	100
04/23/2010	99.93	101.55	99.93	101.4
04/26/2010	101.7	101.95	99.78	100.15
04/27/2010	100.5	100.5	98.93	98.93
04/28/2010	98.5	99.36	97.53	97.62
04/29/2010	98.33	100.45	97.92	99.54
04/30/2010	99.75	100.5	98.65	99.63
05/03/2010	102	104.1	101	101.65
05/04/2010	102.2	102.85	100.25	100.55
05/05/2010	100.45	100.5	98.5	99.17
05/06/2010	100.3	103	98.9	99.3
05/07/2010	99	101.45	97.54	100
05/10/2010	101.85	104.2	101.05	103.9
05/11/2010	103.1	104.25	102.05	104.15
05/12/2010	104.15	110.45	103.4	108.65
05/13/2010	109.85	109.85	106.45	107.85
05/14/2010	107.9	109.1	105.25	105.6
05/17/2010	105.35	106.55	104.1	105.65
05/18/2010	106.3	107.45	106.3	107.2
05/19/2010	106.55	107.3	105.1	105.4
05/20/2010	105.65	106.05	101	102.05
05/21/2010	102.4	103.4	101	102.6
05/24/2010	102.95	103.5	100.5	101.05
05/25/2010	100	102.4	100	102.2
05/26/2010	103.1	105.25	102.45	104.25
05/27/2010	105.4	107	104.8	106.85
05/28/2010	107.5	107.5	105	106.2
05/31/2010	105.35	108	105.35	107.6
06/01/2010	107.05	108.7	105	108.3
06/02/2010	107.85	109.4	107	109.05
06/03/2010	109.85	110.8	109.3	109.9
06/04/2010	109.65	111	107.6	108
06/07/2010	107.1	108.65	107.1	107.6
06/08/2010	106.95	107.35	105.5	106.4
06/09/2010	107.75	109.9	107.4	109.25
06/10/2010	108	113.25	108	112.95
06/11/2010	113.5	114.35	111.05	111.9
06/14/2010	112.45	113	112.2	113
06/15/2010	112	113.4	111.65	112.9
06/16/2010	113.05	113.25	111.5	113
06/17/2010	112.95	113.35	112.1	113.1
06/18/2010	113.5	113.55	109.5	109.5
06/21/2010	110	112.95	109.75	112.95
06/22/2010	112.7	113.3	111.3	111.8
06/23/2010	111	111.95	110.55	111.05
06/24/2010	111.95	111.95	107.75	108.1
06/25/2010	108.2	109.85	108.2	109.5
06/28/2010	110	111.35	109.05	111
06/29/2010	109.95	110.3	108.55	108.65
06/30/2010	108.5	110.25	108.2	108.95
07/01/2010	108.1	108.55	106.15	106.75
07/02/2010	107.4	108.45	106.35	107.5
07/05/2010	108.45	108.5	107.5	108
07/06/2010	108.85	111.2	108.55	111.2
07/07/2010	110.05	112.35	110.05	112.35
07/08/2010	112.7	113.8	112	112.5
07/09/2010	112.8	114.15	112.35	113.95
07/12/2010	113.45	114.8	112.5	114
07/13/2010	114.5	114.95	113.55	114.85
07/14/2010	114.95	115.3	113.45	115.25
07/15/2010	115.35	115.65	114.3	114.95
07/16/2010	114.9	116.4	114.5	114.8
07/19/2010	115	116.2	114.15	114.8
07/20/2010	116.2	119.5	114.1	118.95
07/21/2010	119.2	122.5	118.75	121.75
07/22/2010	121.7	124.75	121.15	124.75
07/23/2010	124.9	125.9	123.6	125.25
07/26/2010	125.85	130.55	125.3	130.1
07/27/2010	130.7	131.75	128.5	130
07/28/2010	130.05	131	127.75	128.5
07/29/2010	129	130.85	128.6	130.1
07/30/2010	129.3	132.85	129.3	131.65
08/02/2010	131.85	134.8	131.8	134.8
08/03/2010	134.1	138.45	134.1	137.95
08/04/2010	137.05	137.95	135.75	136.45
08/05/2010	137.05	137.05	134.75	134.9
08/06/2010	134.9	136.6	133.05	134.45
08/09/2010	135.75	138	135.75	136.7
08/10/2010	136.1	138.6	135.2	138.4
08/11/2010	137.75	138.5	134	136
08/12/2010	136	136.4	134.5	135.25
08/13/2010	136	136.9	134.6	136.4
08/16/2010	135.75	137.8	135.75	137.65
08/17/2010	137	138.7	137	138.6
08/18/2010	137.8	139.3	137.5	139.1
08/19/2010	138.65	139.25	137.3	137.65
08/20/2010	137.1	138.3	136.7	137.55
08/23/2010	138	140.25	137.25	139.55
08/24/2010	139.1	141.85	139.1	141.6
08/25/2010	140.85	144.4	140.3	143.2
08/26/2010	144.75	150	143.55	148.45
08/27/2010	148.4	149.7	146	147
08/30/2010	146.15	147.6	145.65	146.95
08/31/2010	146.1	147	140.4	143
09/01/2010	141.85	146	140.95	146
09/02/2010	145.3	146.9	144.85	146.25
09/03/2010	146.3	149.3	146.25	147.9
09/06/2010	148.5	150.2	147.1	150.2
09/07/2010	150.35	150.45	148.4	150.2
09/08/2010	150.8	151.5	148.7	150.7
09/09/2010	149.3	152.35	149.3	152.1
09/10/2010	152.1	155.7	151	155.7
09/13/2010	156.05	162.5	155.7	159.5
09/14/2010	160.15	160.4	155.95	156.6
09/15/2010	157	159.75	156.8	158.75
09/16/2010	158	159.4	156.8	156.9
09/17/2010	156.6	157.3	155.55	156.95
09/20/2010	156.7	159.6	156.35	159.6
09/21/2010	159.45	161.7	159.45	160.2
09/22/2010	161.55	161.55	158.75	159.75
09/23/2010	160.05	161	158.45	159.15
09/24/2010	159	162.95	158.85	162.9
09/27/2010	163	164.9	161.55	162.55
09/28/2010	162.2	165.8	160.3	165.45
09/29/2010	165.75	167.5	162.95	163.4
09/30/2010	162.75	168.85	161.25	167.5
10/01/2010	169.05	172.45	166.75	167.4
10/04/2010	167.8	172	167.4	170.7
10/05/2010	170	170.55	167.7	168.45
10/06/2010	169.75	170.9	168.45	169.95
10/07/2010	170.05	171.9	168.5	171.1
10/08/2010	171.35	171.7	168.85	170.5
10/11/2010	169.95	175	169.15	172.45
10/12/2010	169.95	172.9	169.4	172.7
10/13/2010	173.45	181.75	173.45	177.95
10/14/2010	177.45	183.4	177.25	179.55
10/15/2010	179.55	183	177.5	180.35
10/18/2010	181.5	181.5	175.1	176.95
10/19/2010	177.3	177.3	173.65	173.9
10/20/2010	172.9	173.9	169.1	171.1
10/21/2010	170	173.85	169.1	172.65
10/22/2010	172.05	176.25	170.75	176.2
10/25/2010	189	207.75	178.85	202.85
10/26/2010	199.45	199.5	177	179
10/27/2010	179.05	179.05	155.6	162.95
10/28/2010	163.9	166.75	155.8	160.45
10/29/2010	159.5	161.1	152.35	152.45
11/01/2010	153.55	155.2	144.9	144.9
11/02/2010	145.5	155.1	144	154.2
11/03/2010	155.6	163.4	154.4	157.85
11/04/2010	163	163.3	155.1	156.9
11/05/2010	159.4	159.4	154.6	156.5
11/08/2010	155.7	156.5	154	154.35
11/09/2010	157.95	168	156.85	166.05
11/10/2010	165	168	160.3	161.05
11/11/2010	161	162.45	151.5	152.65
11/12/2010	151	155.7	149	151.05
11/15/2010	150	152.35	149.3	149.3
11/16/2010	149.3	150	145.6	145.6
11/17/2010	145.25	149	143.8	146.3
11/18/2010	148.45	148.85	143.05	144.9
11/19/2010	145.35	146	142.75	144.5
11/22/2010	145.15	146.85	141.2	142
11/23/2010	142	144.7	140.9	140.95
11/24/2010	141.75	143.3	139.65	140.35
11/25/2010	141.15	143.25	137.55	139.2
11/26/2010	138.05	143.9	136.3	142.6
11/29/2010	143.4	146.85	138.75	142
11/30/2010	139	146	136.6	146
12/01/2010	148.4	158.5	148	157.7
12/02/2010	159.85	167.35	157.25	166.05
12/03/2010	166	167	149.6	150.55
12/06/2010	145.1	149.8	143.3	149.8
12/07/2010	150.3	152.3	147	147.3
12/08/2010	147	150	145.2	147.85
12/09/2010	149	150.45	145.45	146.1
12/10/2010	146.3	149.2	146.3	148.95
12/13/2010	149.75	149.75	147.8	148.75
12/14/2010	148.65	150.4	148.1	150.25
12/15/2010	150.5	150.5	148	149.4
12/16/2010	148.8	152	148.55	151.65
12/17/2010	152	157.35	151.8	157.35
12/20/2010	155.55	158	153.5	154.5
12/21/2010	155.5	158.8	154.8	156.65
12/22/2010	161.6	164.45	159.35	160.3
12/23/2010	161.95	162.3	159.25	159.5
12/24/2010	159.95	159.95	158.1	158.95
12/27/2010	157.9	158	156.25	157.65
12/28/2010	158	159	156.75	157.25
12/29/2010	157.75	158.6	153.15	156.15
12/30/2010	155.25	158.3	154.6	157.55
12/31/2010	156.7	159	156.7	156.75

Menu

Create your free account now!

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

2010 Historical Chart

Average

Low

High