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

2011 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 200.1095

CLOSE 200.4936

Low

LOW 142.05

High

HIGH 272.5

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	156.55	158.75	156.4	157.3
01/04/2011	159.15	161	156.4	158.65
01/05/2011	158.35	158.4	155.4	158.05
01/06/2011	157.85	157.95	152.25	155.05
01/07/2011	156.75	163.05	156.25	160.6
01/10/2011	160	160	157	159.5
01/11/2011	159.8	161.95	158.55	160
01/12/2011	159.6	160.15	158.2	158.95
01/13/2011	159.2	160.35	158	158.5
01/14/2011	158	158.7	154.5	155.15
01/17/2011	156.6	156.9	154.1	155.05
01/18/2011	155.5	157.3	154.8	156.8
01/19/2011	157	157.2	153	153.1
01/20/2011	153.05	153.9	148	148.3
01/21/2011	148.95	150.6	148.3	149
01/24/2011	148.65	149.1	144	144.45
01/25/2011	145.9	147.55	142.55	147.25
01/26/2011	147.5	149.2	147.5	148.55
01/27/2011	149	151.4	147.55	148.95
01/28/2011	149.95	149.95	148	148.45
01/31/2011	148.9	150.95	146.8	147.4
02/01/2011	148.9	151.85	147.2	150.75
02/02/2011	151.65	153.05	149.5	150.2
02/03/2011	154	154	146.75	149.3
02/04/2011	149.5	150.8	148.65	150
02/07/2011	150.35	150.35	147.3	149.3
02/08/2011	150	152.7	148.5	152.3
02/09/2011	152.8	153.35	150.05	150.15
02/10/2011	151.25	154.25	150.5	154
02/11/2011	154.45	154.45	148.1	151.05
02/14/2011	152	152	149.55	149.55
02/15/2011	149.55	149.55	145.65	146.65
02/16/2011	148.45	149.95	146.7	148.3
02/17/2011	149.25	149.25	145.2	145.65
02/18/2011	146.45	146.7	145	146.3
02/21/2011	146.05	147.5	145.3	146.95
02/22/2011	146.8	147.25	145	145.5
02/23/2011	145	146.8	144.1	145.05
02/24/2011	144	149.5	143.3	147.7
02/25/2011	148	153	147	151
02/28/2011	150.2	157.75	149.3	157.75
03/01/2011	157	161.4	153.95	155.05
03/02/2011	152.2	155.5	151.1	152.95
03/03/2011	153.25	154.2	150	151.35
03/04/2011	154.9	156	151.55	152
03/07/2011	151.5	156.7	150.95	153.9
03/08/2011	154.95	155.4	152.75	154.9
03/09/2011	154.95	159.9	153.1	153.6
03/10/2011	153	157.6	153	155
03/11/2011	154	155.35	152.75	153.05
03/14/2011	151.7	152.25	148	148.25
03/15/2011	145.95	148	142.05	145.7
03/16/2011	146	147.4	143.65	144.05
03/17/2011	145.3	148.6	144.8	146.15
03/18/2011	147.75	149.5	145.95	146.85
03/21/2011	148.55	153.3	148	153.2
03/22/2011	153.25	155	151.05	151.95
03/23/2011	151.4	152.9	150.4	151.9
03/24/2011	151.85	153.95	151.1	153.8
03/25/2011	153.8	155.65	152.35	154.45
03/28/2011	154.85	155.35	153.25	155.35
03/29/2011	155.5	155.75	153.8	154.7
03/30/2011	155.05	156.95	154.95	156.3
03/31/2011	156.4	157.5	154.7	154.7
04/01/2011	156.45	156.45	154.05	155
04/04/2011	155.05	155.25	152.5	154.3
04/05/2011	154.45	154.75	153.1	154
04/06/2011	155.15	155.2	153.15	154.35
04/07/2011	154.35	155.15	152.25	152.7
04/08/2011	153.15	154.7	151.05	151.65
04/11/2011	151.85	152	150.1	151.15
04/12/2011	150.3	151	149.55	149.55
04/13/2011	150	151.65	149.55	150.75
04/14/2011	150.05	151.35	148.5	149.8
04/15/2011	150.65	151.3	149.35	150.5
04/18/2011	150.2	151.75	148.55	148.65
04/19/2011	150	154.35	149.35	152.05
04/20/2011	153.65	154.95	152.9	154
04/21/2011	155	155.5	153.75	154.4
04/26/2011	154.3	158	153.95	157.25
04/27/2011	157	157.85	156	156.2
04/28/2011	157	159.45	156.6	158.55
04/29/2011	158.65	160	157.85	158.2
05/02/2011	158.2	159.85	158.05	159.65
05/03/2011	159.7	159.7	157.2	158.85
05/04/2011	158.75	160.65	157.5	159
05/05/2011	159.5	159.65	158.25	159
05/06/2011	159	160.45	157.8	159.25
05/09/2011	159.05	160.65	158.5	159.05
05/10/2011	159	162.8	158.8	161.7
05/11/2011	163.5	174.6	162.85	167.05
05/12/2011	166.45	168.7	163.9	168.7
05/13/2011	169.5	172	169.35	171.9
05/16/2011	170.25	177	170.25	177
05/17/2011	176.9	177.1	172.7	172.9
05/18/2011	173.4	176.8	172.8	175.1
05/19/2011	176.9	177.5	172.95	175.65
05/20/2011	176.25	178	173.3	175.55
05/23/2011	175	176.95	173.7	176.35
05/24/2011	176	177.5	175.05	175.85
05/25/2011	175.3	177.8	170.2	177.45
05/26/2011	177.75	177.75	174.9	176.5
05/27/2011	177	179.5	176.1	179.3
05/30/2011	178.4	180.5	177	179
05/31/2011	179	180.55	178.4	178.9
06/01/2011	179.6	182.4	178.7	181.85
06/02/2011	180.2	182.8	179.75	181.4
06/03/2011	180.35	185.75	180.05	185
06/06/2011	185.75	189.3	183.5	184.75
06/07/2011	184.75	190.6	184.75	187.65
06/08/2011	187.5	188.85	185.6	187.8
06/09/2011	189	196.35	189	191.95
06/10/2011	184	186.85	180.55	182.7
06/13/2011	182	188.2	182	187.55
06/14/2011	188.35	192	188.05	190.75
06/15/2011	190.1	193	189.4	191
06/16/2011	190	191.95	187	190.55
06/17/2011	188.8	190.95	186.85	189
06/20/2011	187.95	189	186.85	187.65
06/21/2011	187.55	192.1	187.55	192.1
06/22/2011	191.2	196	191.2	195.1
06/23/2011	194.65	198	193.5	194.35
06/24/2011	194.8	197.75	194.2	194.45
06/27/2011	194.9	197.95	194.9	197.95
06/28/2011	198	201.9	195.35	197.15
06/29/2011	197.95	200.2	197.45	200
06/30/2011	200.2	206	199	203.9
07/01/2011	204.75	205	199.5	203.7
07/04/2011	204.35	205.55	202.8	204.95
07/05/2011	204.95	206.5	204.45	205.6
07/06/2011	206	207.4	205.05	207.15
07/07/2011	207.5	213.4	207.45	212
07/08/2011	213.7	218	213.1	217
07/11/2011	216.35	217.75	210.8	212.7
07/12/2011	210.45	215.25	206.45	213.85
07/13/2011	213.95	224.95	213.2	222.05
07/14/2011	221.25	223.25	219.15	219.15
07/15/2011	219	221.85	217.4	220.15
07/18/2011	219.5	223.1	217	220.75
07/19/2011	222.15	223.5	218.35	221.7
07/20/2011	224	234.85	224	228.45
07/21/2011	230	234	228.8	233
07/22/2011	234	237.4	232.8	234.35
07/25/2011	234.75	241.85	234.4	240
07/26/2011	241.25	242.3	231	234.3
07/27/2011	236	240.55	233.65	238.35
07/28/2011	237	239.1	233.1	238.1
07/29/2011	237	241.25	234.05	240.8
08/01/2011	240.4	247.95	240.3	245
08/02/2011	245.4	245.75	240.6	243.6
08/03/2011	241.7	242	232.55	235.35
08/04/2011	237.05	239.95	228	231.15
08/05/2011	221	231.7	215	223.35
08/08/2011	220	228	211	214.55
08/09/2011	213.95	228.2	210.5	225.95
08/10/2011	231	238	227	228.55
08/11/2011	232.5	235.95	224.2	234
08/12/2011	234.95	256.25	232	248.65
08/15/2011	249.55	259.4	249.55	254.65
08/16/2011	257.9	267.85	254.05	265.95
08/17/2011	265.5	267	261.05	262.95
08/18/2011	262.95	262.95	249.2	249.7
08/19/2011	248.2	253.45	241.5	246.8
08/22/2011	243.5	250	242	247.6
08/23/2011	248.95	252	246.75	249.55
08/24/2011	252.95	257.45	250.2	254.25
08/25/2011	255	257.3	250.25	252.55
08/26/2011	253.5	257.35	250.4	256.75
08/29/2011	259.1	264	255.55	258.55
08/30/2011	259.05	265.5	259.05	264.95
08/31/2011	266.9	269.55	260.1	266
09/01/2011	266	272.5	263.85	272
09/02/2011	270	271.8	265.05	270.7
09/05/2011	265.55	268.8	257.7	260.55
09/06/2011	258.45	263.9	253.95	256.75
09/07/2011	260	266.95	259.95	266.95
09/08/2011	267	269.45	264.05	267.35
09/09/2011	267.2	268.95	263.25	264.95
09/12/2011	257.5	262.85	253.1	261.95
09/13/2011	263.1	263.7	255.6	261.8
09/14/2011	259	268.9	259	268.3
09/15/2011	259	268.9	259	267
09/16/2011	264.95	265	243.7	255.55
09/19/2011	252.65	257	250	256.7
09/20/2011	254.15	264.9	254.15	261.65
09/21/2011	261.5	262.5	258	258.9
09/22/2011	254.35	254.35	249	252
09/23/2011	252.45	253.3	247.4	248.3
09/26/2011	247	251.45	244.45	247
09/27/2011	250.95	251.5	248.15	248.6
09/28/2011	248.55	250.95	246.3	247.95
09/29/2011	246	248.1	230.55	232.6
09/30/2011	232.45	232.45	221.8	225.85
10/03/2011	222.95	223.4	216	223.4
10/04/2011	220.3	222.6	212.45	216.55
10/05/2011	218.05	224.45	216	220
10/06/2011	221.05	224.7	218.1	224.45
10/07/2011	224.95	230.15	223.4	226.05
10/10/2011	229	234.75	227	234.3
10/11/2011	235.95	235.95	229.1	230.7
10/12/2011	229.05	238.4	228.1	237.1
10/13/2011	235	244.05	233.1	242.05
10/14/2011	242.05	242.75	236	238
10/17/2011	238.5	241.85	237.65	239.6
10/18/2011	236.05	243.85	233.65	240.2
10/19/2011	240.55	247	238	240.6
10/20/2011	239	239	234.15	237
10/21/2011	237.5	244.3	236.9	244.1
10/24/2011	245	245.05	241.1	241.55
10/25/2011	241.95	243	239.05	241.4
10/26/2011	241.45	242.5	238	240.25
10/27/2011	242.95	246.55	242	244
10/28/2011	245	251.6	243.95	245.6
10/31/2011	245	249	243.5	245.85
11/01/2011	242	242.8	234.3	235.85
11/02/2011	235.3	248.5	235.3	248
11/03/2011	243.05	248.9	241.95	244.65
11/04/2011	248	252.65	245.35	252.2
11/07/2011	252	254.8	250.05	251.25
11/08/2011	250.8	255.85	250.45	255.45
11/09/2011	255	258.4	249.6	250.4
11/10/2011	246.05	253	245.25	252
11/11/2011	251	254.65	250.85	252.9
11/14/2011	254.65	256.4	251.05	251.35
11/15/2011	250	253.75	247.25	248.2
11/16/2011	248	250	242.8	243.5
11/17/2011	243.9	243.95	234.1	235.6
11/18/2011	235	236.55	228.35	231.8
11/21/2011	231	233	228.35	229.05
11/22/2011	229.05	230.15	226.2	226.55
11/23/2011	225	227.1	220.85	223.8
11/24/2011	222.7	224.8	219	221.95
11/25/2011	220.1	225.8	218.25	224.5
11/28/2011	226	232.35	225	231.6
11/29/2011	231.6	234	228.05	230
11/30/2011	229.75	236.5	227	236
12/01/2011	235.95	237	232.05	233.4
12/02/2011	233.55	236.85	229.55	229.9
12/05/2011	231.1	233.35	221.15	223
12/06/2011	222	234.05	220	231.3
12/07/2011	231.25	234	228	231.8
12/08/2011	233.1	236	230.85	234.15
12/09/2011	231.3	233.55	228.95	229.35
12/12/2011	229	230.4	227.95	229.55
12/13/2011	230	233.85	228.85	230.65
12/14/2011	229.05	231.9	221.1	223.2
12/15/2011	222	224.5	218.2	218.3
12/16/2011	218.1	225.95	215.5	216.25
12/19/2011	215	215	210	213.65
12/20/2011	213.65	220	212	215.1
12/21/2011	215.95	224.75	213.7	223.15
12/22/2011	223.2	227	223.2	224.55
12/23/2011	225.95	229.75	224	226.5
12/27/2011	227.35	230.05	226.4	229.55
12/28/2011	229.95	231.55	226.95	226.95
12/29/2011	227.1	228.7	226	227.95
12/30/2011	228	231.5	226.35	230.35

Menu

Create your free account now!

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

2011 Historical Chart

Average

Low

High