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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 325.3703
CLOSE 325.1375

Low

LOW 277.55

High

HIGH 365.55
DATEOPENHIGHLOWCLOSE
01/02/2015293301.05292.4299.65
01/05/2015298.9300.65288.25290
01/06/2015287.5289.8280.95280.95
01/07/2015283.7292.4281.9287.35
01/08/2015289.9290.25286.1288.85
01/09/2015289.85291.8281282.8
01/12/2015284.1288.4282.45285
01/13/2015285.2292.4284.85289.75
01/14/2015284.85289.4283.25285.15
01/15/2015287288.9281285.8
01/16/2015284.5287.25282.65283.65
01/19/2015285.65288.15283.25287.05
01/20/2015286.9287283.7285.05
01/21/2015285285.05281.15282.95
01/22/2015284284.2277.55281.95
01/23/2015282.75292.75282.55292.75
01/26/2015291.85297.25291.45297.2
01/27/2015296.45302.95295.8297.75
01/28/2015297.45297.85290.1297.6
01/29/2015295.6298.85295.4298.85
01/30/2015300301.85298.35300.45
02/02/2015300.7301.25291.15292.4
02/03/2015292.2293.7287.55288.3
02/04/2015288.85297.5286.05297.1
02/05/2015295.85299.75295.7297.5
02/06/2015297.1299292.95293.35
02/09/2015293293.4287.75287.75
02/10/2015288293.4288293.4
02/11/2015294.75296.35292.25294.25
02/12/2015289.1296.7287.95292.75
02/13/2015294296.75292.05294.25
02/16/2015297297289.65290.1
02/17/2015290.45290.9286.9287.65
02/18/2015287.9290.4286.8290.4
02/19/2015289.05291.75287.05289.3
02/20/2015288.45289.25284.55286.35
02/23/2015287.05287.7284.6285.15
02/24/2015284.9285.4280.1283.45
02/25/2015285.4288.4283.2284.45
02/26/2015283.65286.65282.1283.2
02/27/2015283.05288.35282.2288.35
03/02/2015288.5289.5283.5287.45
03/03/2015288290.5287.1287.95
03/04/2015289292.1285.6292.1
03/05/2015292.7295.05292.15295.05
03/06/2015295298.3293.65297.05
03/09/2015296.95296.95293.05295.1
03/10/2015295.95297.3290.05290.05
03/11/2015290.35297.95290.3297.7
03/12/2015297.8300295.8299.95
03/13/2015299.9301.5296.35300.55
03/16/2015303.25315.45302.6313.75
03/17/2015314.8315309.55313.2
03/18/2015314.25314.65310.45312.3
03/19/2015311.6313.3310.2311.85
03/20/2015311.65313.45311.1312.4
03/23/2015313313305.1307
03/24/2015308.45311.2306.65311.2
03/25/2015309313.7303.5312.2
03/26/2015311.05312.5305.3312.1
03/27/2015312.5318.35310.6316.5
03/30/2015316.5321.4310.85314.85
03/31/2015319.5330.15318.8328.4
04/01/2015327.85338.9324.15331.45
04/02/2015332335328.6333.75
04/07/2015335338.45332.2337.45
04/08/2015338341.5334.5340.95
04/09/2015341.5346.35340.05342.3
04/10/2015344.65349.95342.75345.35
04/13/2015343.25344.25339.55341.5
04/14/2015339.8343.6337.5339.7
04/15/2015339.95342.55336.7338.65
04/16/2015338.65341.45336339.25
04/17/2015339.2340.25334.35335.1
04/20/2015335.75341.45335.25340.1
04/21/2015341.8348.5341.4345.15
04/22/2015344.2345.4337.5338.95
04/23/2015339.15341335.65337.75
04/24/2015337338.95334.55338.3
04/27/2015338.5343335337.65
04/28/2015338.2338.8331.2335.95
04/29/2015338.75349338.4339.65
04/30/2015339.5340.75331.1337.05
05/04/2015338.5347.8337.05346.4
05/05/2015347.25350.2334.7335.2
05/06/2015333.35336.15328.5331
05/07/2015332.6332.6323.7331.95
05/08/2015335.25338.25331337.45
05/11/2015337337.8335.1337.1
05/12/2015336.85337.2328.2331.2
05/13/2015332.6339331.75333.1
05/14/2015332.25339.65330.6338.85
05/15/2015340343.25337.85340.15
05/18/2015341344.65339.3344.4
05/19/2015346350.2345.35349.95
05/20/2015349.1351.2348.15349.65
05/21/2015349.85351.4345.5348.9
05/22/2015348352345.55350.75
05/25/2015350.75351347.6348.05
05/26/2015348.45349.9345.05347.15
05/27/2015348.8352346.4351.95
05/28/2015351.1352.35348.15350.5
05/29/2015350.3357.85349.7355.65
06/01/2015353.75363.05352.25361.8
06/02/2015362365.5360.4363.35
06/03/2015363365360.25362.3
06/04/2015356.85356.85347.7350.45
06/05/2015351.1351.1343.55346.6
06/08/2015347.2350344.35344.35
06/09/2015345.05346.5338.7345.85
06/10/2015345355.6342.4354.7
06/11/2015355.45365.55355.25360.6
06/12/2015360.55360.55354.5358.6
06/15/2015356.4357.05351352.55
06/16/2015350.7353.05347.2352.5
06/17/2015353.8353.8346347.95
06/18/2015346.95346.95341.3346.95
06/19/2015347358344.4344.4
06/22/2015351.85356.9350.35356.25
06/23/2015358.65360.55356.85359.25
06/24/2015358.65362355.7357.55
06/25/2015356.7359353.5356.85
06/26/2015355.75359.8354.3357.65
06/29/2015346.5356.5345.65352
06/30/2015348348334.6334.6
07/01/2015335.8340.35335.55338.15
07/02/2015339339.35334.3334.95
07/03/2015334.25335.8332334.5
07/06/2015330.85332.85328.5329.45
07/07/2015329.8330.35320.5320.5
07/08/2015321.1325.95321325
07/09/2015325.5332.65325330.85
07/10/2015337.45338333.45337
07/13/2015338.95343.3337.55339.2
07/14/2015339.3339.3332.8334.15
07/15/2015334.75334.75331.85334
07/16/2015334.5342334.5338.5
07/17/2015339.1342336.9340.25
07/20/2015342.85343.2339.5341
07/21/2015343.5346337.8339.95
07/22/2015340342.6338.8342.05
07/23/2015344.15348342347.8
07/24/2015346.4352.05346.4348.7
07/27/2015347.35348.2341.4342.2
07/28/2015344.05346.2342.6343.9
07/29/2015345.5349.85345.35348.65
07/30/2015350352.05346.7349.1
07/31/2015349.9354.45349.5354.45
08/03/2015355355.65352.35353.8
08/04/2015354.45354.55349.95354.55
08/05/2015354.25355.8350.35352.95
08/06/2015354.4355.45350.55351.6
08/07/2015351.95351.95347.55350.5
08/10/2015351.8354.7350.6352.65
08/11/2015349.55349.55336338.8
08/12/2015334.6334.6324.15325.55
08/13/2015332.4333.25326.3328.7
08/14/2015329331.7328.1330.1
08/17/2015331.75335.3328.45330.1
08/18/2015330.05333.1328.4329
08/19/2015328.1330.15325.6325.7
08/20/2015324.1324.75315315
08/21/2015311.05319.8310313.35
08/24/2015310312298.05305
08/25/2015309.2320.85306.4317.1
08/26/2015316.2318309.45312.65
08/27/2015317.8322.55316.8321.95
08/28/2015328331.25314.7317.5
08/31/2015315.8317.05313.5316.65
09/01/2015314.4315.75306.55309.15
09/02/2015310.2313.35308.25310.75
09/03/2015317322.4316.2320.05
09/04/2015317.85318306.65307.65
09/07/2015309.35312.35308.05311.5
09/08/2015312.65316.25311.65312.5
09/09/2015319.05319.7313.9314.6
09/10/2015312.65325.9312.5318.6
09/11/2015320.2320.3310.5312.9
09/14/2015313.95317.45311.45313.3
09/15/2015314.1314.35310313.3
09/16/2015316.1331.45316.1325.15
09/17/2015325.05329.9322.75327.7
09/18/2015326.9327.55316.2321.4
09/21/2015320.15326.8320.05324.5
09/22/2015325.7325.9312.7317.9
09/23/2015317.45319.35312.5316.35
09/24/2015317.7318.05307.65309.05
09/25/2015313323.05312.35319.3
09/28/2015319.15320.4311.6312.25
09/29/2015310315.1306311.1
09/30/2015316.5328316.45325
10/01/2015327.4329.1318.2319.6
10/02/2015322.35325.6313.55320.85
10/05/2015324.45330.7323.95330
10/06/2015329.85337.65329.35336.7
10/07/2015337.95340.8334.7337.45
10/08/2015337.45340.3336339.25
10/09/2015339.95342.45338.95341.2
10/12/2015342.3345.8341345.15
10/13/2015342345.5334.5336.95
10/14/2015335.15337.85330.15335.5
10/15/2015335336.3327.2335.25
10/16/2015335335.85328.55332.55
10/19/2015331336.5331334.35
10/20/2015335335325.7326
10/21/2015326.8328.5324.6327.55
10/22/2015326.75336.4324.35334.9
10/23/2015339.35345.8338.35344.3
10/26/2015344.3345.25340.4342.6
10/27/2015342.5344.95341.25342.55
10/28/2015343.85349.65341.75348.45
10/29/2015349.3352347.8351.6
10/30/2015351.15352.8348.8350.35
11/02/2015347.45350.2346.35346.85
11/03/2015346.65348.6343.4344.75
11/04/2015345.8351.5344.15351.25
11/05/2015351.35358.5350.3355.6
11/06/2015353354345.75351.5
11/09/2015352.85352.9342.5343.35
11/10/2015345347.55340.05347.05
11/11/2015347.05356.15347.05350.35
11/12/2015349.45354.75344.65347.3
11/13/2015343.05343.4331.8332.55
11/16/2015324329.35321328.05
11/17/2015330.75335.7330332.65
11/18/2015332.65335.95330.7334.8
11/19/2015337.35337.35330.05332.15
11/20/2015332.35333.45328.5331.3
11/23/2015331335328.4332.65
11/24/2015332.45332.45320.1324.35
11/25/2015325335.8325330.35
11/26/2015329333.15329330.85
11/27/2015330.2333.9328331.1
11/30/2015331335.85329.55333.25
12/01/2015334.75337.95334.75335.5
12/02/2015335.4339.3335.4337.25
12/03/2015336.75342.7330330
12/04/2015330330.9326.7329.35
12/07/2015330.85339.55329.9335.2
12/08/2015336337.45327.55328.5
12/09/2015329.05331.35325.35327.15
12/10/2015325.8326.6321.85323.4
12/11/2015323.75323.75312.45314.6
12/14/2015315.8318.6310310.5
12/15/2015313320312.15317.7
12/16/2015319.75319.8316.05318.55
12/17/2015324.5325.85318.2319.15
12/18/2015316.9317.15308.45310.45
12/21/2015310.15313306.35306.35
12/22/2015307.55312.5307.55311.6
12/23/2015313.45314309.5310.65
12/24/2015311.05311.8308.65309.05
12/28/2015310.85310.85308.05310
12/29/2015312.15316.65312.15316.2
12/30/2015316.5316.5312.6314.5
12/31/2015315.05315.4311.75311.75