Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Hermès International Société en commandite par actions logo
RMS.PA
Hermès International Société en commandite par actions
13:11:51
1728.5 €
0.0000 (%0.00)
Previous Close: 1763
Day Low₺1719.5
Day High₺1784.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 252.9271
CLOSE 253.0973

Low

LOW 223.95

High

HIGH 317.4
DATEOPENHIGHLOWCLOSE
01/02/2014260.4265.35260.4261.8
01/03/2014262263.4261.5262.85
01/06/2014262.2263257.65257.65
01/07/2014257.5257.5253.35253.95
01/08/2014253.5254.4249.6251.15
01/09/2014254.45257.7252252.55
01/10/2014254254248.85249.5
01/13/2014251251246247.25
01/14/2014246.05246.05242.5245.05
01/15/2014248249.9244.75245.85
01/16/2014246246.25240.5242.85
01/17/2014244.15245.3240244
01/20/2014246.5249.45245.3247.15
01/21/2014247.05247.2244.95246.15
01/22/2014246.1246.85245245.65
01/23/2014246246240.5244.45
01/24/2014243.4243.4236.95240.75
01/27/2014240.3240.3233.6233.6
01/28/2014233.85235.95232.4235.05
01/29/2014235.85238.05232.4234
01/30/2014233.1233.1223.95226.9
01/31/2014230.5236.4228.65236.25
02/03/2014237238.9236.35237.45
02/04/2014235.5236.55233.15235.5
02/05/2014235.55237234.85235.45
02/06/2014236.8240.45235.75239.75
02/07/2014239.35241238.25241
02/10/2014241.5243240.35241
02/11/2014240.5243240.5242.55
02/12/2014242.6243240.65240.65
02/13/2014242.85243240.15241.4
02/14/2014242.25242.25238.5241.05
02/17/2014241.85242.85240240.45
02/18/2014240.5240.5237.85238.15
02/19/2014238.15238.85236.4237.3
02/20/2014236.7237.6233.65236.45
02/21/2014235.65240235.5238.7
02/24/2014238.8240237.4240
02/25/2014237.5239.2235.75235.75
02/26/2014236.15236.25233.6235.3
02/27/2014235.8235.8231.5232.15
02/28/2014236.5239.45232.15233.5
03/03/2014232.9232.9229.9230.7
03/04/2014232.1234229.15231.85
03/05/2014231.85234.45230.3230.9
03/06/2014232233.05229.8232.3
03/07/2014232.6233.5230.15230.15
03/10/2014230.55232.6230.55231.35
03/11/2014231.45236.9231.2235.85
03/12/2014234.5234.7232.4234.05
03/13/2014233.3233.95232.5233.15
03/14/2014232.9232.9229.25231.45
03/17/2014232.95234.5231.5232.75
03/18/2014232.7235.7232.35234.6
03/19/2014235.55238.5233.85237.5
03/20/2014239239234236.9
03/21/2014239.7239.75237.3239
03/24/2014239239.5237238.6
03/25/2014238.5241.65237.5239.95
03/26/2014241241.45239.05241.1
03/27/2014241.4241.4238.5241.05
03/28/2014241.5242.65240.7242.15
03/31/2014243.05243.5241.5241.6
04/01/2014243243.5241.6242.55
04/02/2014241.5244.15241.5243.25
04/03/2014242.45244.1241.75243.6
04/04/2014243244.05241.55242.3
04/07/2014241.95244.8241.1243.05
04/08/2014243.2245242.5243.85
04/09/2014243.7245.3243.4244.6
04/10/2014245.5247.25244.9246.8
04/11/2014246.8248.5246248.5
04/14/2014247.4251.2245.95250.8
04/15/2014250.15254.7250.15254.15
04/16/2014253.9254.25250.4253.2
04/17/2014253.2255.65251.15255.65
04/22/2014249256248254.35
04/23/2014254.8256.3250.55251.45
04/24/2014251.15252.8250.3251.85
04/25/2014250.55252.3250.5252.05
04/28/2014251254.65250.95254.65
04/29/2014255.8257.9254.5255.15
04/30/2014254.35255.55252.1253.15
05/01/2014253.15253.15253.15253.15
05/02/2014254254.25251.95252.95
05/05/2014251.6252.95250.6252.45
05/06/2014252.4253.25251.5251.75
05/07/2014251252.6250.4252.15
05/08/2014251.75254.5251.25254.5
05/09/2014255.25256.5250.85256.5
05/12/2014257257253.3255.85
05/13/2014257.45257.45254.55255.2
05/14/2014255.8256253.8254.3
05/15/2014255.1255.95254.1255.95
05/16/2014257257252.5254.2
05/19/2014253.65259.85253.65259.85
05/20/2014259.1260.45258.05258.6
05/21/2014258.45258.6256.75258
05/22/2014258259257.75258.25
05/23/2014259259257.5258.15
05/26/2014259.1259.1257.2257.6
05/27/2014258.5258.75257258.75
05/28/2014259.05259.05257.75258.7
05/29/2014258259.5258259.5
05/30/2014259260258.25260
06/02/2014256.5260.4256.5258.9
06/03/2014259.4260.95258.65259.3
06/04/2014260.1260.1256.15260
06/05/2014259.75259.75256.5257.75
06/06/2014258.5258.5255.2255.2
06/09/2014255.1255.85253.5255.4
06/10/2014254.05257.05254.05257.05
06/11/2014257.9258.6256.15257.45
06/12/2014256.85257256256.9
06/13/2014256.95257.5254.95256
06/16/2014256.1256.75254.4255.45
06/17/2014255.3257.3255.3257
06/18/2014257.65258.95255.75256.1
06/19/2014256.1259.5256.1257.9
06/20/2014257.05259.75255.15258
06/23/2014258.6260256.25260
06/24/2014263264260.05262.65
06/25/2014263.5264.15261.2262.55
06/26/2014261.85264.9260.45263.2
06/27/2014263.65265262.35265
06/30/2014265269.5263.95269.5
07/01/2014268.2270.45266.15270
07/02/2014270.5272269270
07/03/2014269.5271.6269.3271.6
07/04/2014270.5271.65269.5270.1
07/07/2014270.35270.35267.7270.2
07/08/2014269.95270266.5266.5
07/09/2014266.1266.1263.35263.85
07/10/2014263.85265.25261.8261.8
07/11/2014261.2265.9258.5265.2
07/14/2014266.15269.55265.1269.25
07/15/2014269.1269.3265.75265.75
07/16/2014266.15268.45265268.45
07/17/2014268.4268.75266.55267.75
07/18/2014264265259.7264.85
07/21/2014265266262.3266
07/22/2014266.4267.15264.5266.05
07/23/2014266.05268.45265267.15
07/24/2014266.9268264.05265
07/25/2014262262.2258.95258.95
07/28/2014259.05260.95258.15259.75
07/29/2014260.25264.1260.25262.8
07/30/2014263.45263.55259.65260.95
07/31/2014260.55261258.05258.05
08/01/2014257.15257.95255.25257.35
08/04/2014259.1259.1255.7255.9
08/05/2014256.8258.75255.95258.75
08/06/2014257.1260.4256.8260.4
08/07/2014260.4260.4257257.5
08/08/2014255.5256.2253.85255.95
08/11/2014257.5259.7256.35259.2
08/12/2014259260.9258260.9
08/13/2014260.9260.9257.5258
08/14/2014258.9259.45257.2258.85
08/15/2014258.25259.65257.25259.15
08/18/2014260.7262.85259.25262.2
08/19/2014263.2264.55263.05264.05
08/20/2014263264.45262.5262.8
08/21/2014264.2264.85261.3262.3
08/22/2014262.7262.75258.8260.6
08/25/2014260.55263.55260.5261.55
08/26/2014261.55262.65260.05260.35
08/27/2014260.25262.95259.3261.45
08/28/2014261.4262260.3261.7
08/29/2014263264.5260.35261.85
09/01/2014261262.15259.85261.4
09/02/2014262.3263260.55262.75
09/03/2014245253.75233253.75
09/04/2014252.8253.95247.5249.15
09/05/2014248.15249241.05243.2
09/08/2014243.55245.45243.25243.7
09/09/2014243.5246.05243.5245
09/10/2014246.4246.4242.15244.05
09/11/2014245247.5241.95242.25
09/12/2014242.3243.7241.2242.35
09/15/2014241.1244.1240.6243.6
09/16/2014244.7247243.65244.5
09/17/2014245.9246.2243.7243.7
09/18/2014243.7246.45242.35244.55
09/19/2014246247.55244245.6
09/22/2014245.5246.85244.65246.45
09/23/2014247247243.1243.9
09/24/2014243.3245.5240.75245.5
09/25/2014245.6245.6240.05240.1
09/26/2014240.2240.55236.55237.4
09/29/2014238.25238.7235.9236.15
09/30/2014236.15238236.05236.75
10/01/2014236238.6235.15235.15
10/02/2014235.75237.85235.05236.65
10/03/2014237238236.9237.65
10/06/2014239.4240.15238.1239.8
10/07/2014239.95240.45237.7237.7
10/08/2014237.05237.85235.65235.95
10/09/2014237.95238.95235.5235.95
10/10/2014235.2235.4233.05233.25
10/13/2014232233.25230.75231.65
10/14/2014231231.6230230.9
10/15/2014230.55234.5230.55232.35
10/16/2014232.65235.05229232.4
10/17/2014231.85235.8231.8235.25
10/20/2014235.65236229.5230.95
10/21/2014231235.25230.3235.15
10/22/2014235.6238.4235.25236.85
10/23/2014236.85236.85232.85235.25
10/24/2014231234.8230.5232.55
10/27/2014234.5239.95233.2238.3
10/28/2014238.9240.85237.5238.2
10/29/2014238.55241.75238.55241.15
10/30/2014241.6244.25240.85243.95
10/31/2014245247.3244.95247.1
11/03/2014247.45249.8245.3246.55
11/04/2014246247.4240.35241.35
11/05/2014241.5247.85241.5247.85
11/06/2014249.75249.8246248.9
11/07/2014249252.9248.95252.4
11/10/2014252.4257251.95257
11/11/2014257258.4255.8257
11/12/2014257258.95256.15256.5
11/13/2014256.5259.55256259.15
11/14/2014260260.85257.55258.05
11/17/2014256.75259.4256.65259.15
11/18/2014259.2260.35258.25259.35
11/19/2014259.35261259259.5
11/20/2014259.9261258.55259
11/21/2014259263.15258.6261.45
11/24/2014262.5265261.8265
11/25/2014265265.9261.4262.3
11/26/2014261.85263.9260.85262.75
11/27/2014262.85266.15262.3265.65
11/28/2014266269.5265.55269.25
12/01/2014267.35272267.2270.75
12/02/2014272.15273.65270.3273.05
12/03/2014273.05276271.95272.65
12/04/2014275284.95275284.65
12/05/2014286300.95285.6291
12/08/2014290.75294.25288.7294.05
12/09/2014294.3317.4294.05301.8
12/10/2014301302.5291.05294.95
12/11/2014293.5294.7289.75293.35
12/12/2014285285.9274.75275.25
12/15/2014275281.85272.85272.85
12/16/2014271.15277267.4277
12/17/2014280.1304.7280.05304.7
12/18/2014298.9298.9290.55295.5
12/19/2014298.45305.4298.45305
12/22/2014303.5305294.55295.8
12/23/2014295.5296.05293294.85
12/24/2014293295.6292.1294.1
12/29/2014290291.65287.1287.1
12/30/2014287.1295.25286293.35
12/31/2014291.85294.8290294.8