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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 345.2216
CLOSE 345.5165

Low

LOW 281.2

High

HIGH 399
DATEOPENHIGHLOWCLOSE
01/04/2016308.55311.15303.85311.15
01/05/2016311.8313.45298.4304.1
01/06/2016305305299.1301
01/07/2016294.25301.85292.95300.5
01/08/2016300.5305.35300.5301.45
01/11/2016302303.5297.05300
01/12/2016300.8308298.9304.7
01/13/2016307.9309.95301.5302.2
01/14/2016302304.55293.1295.6
01/15/2016296.2297.25290296.35
01/18/2016295.85298.8292.2293.95
01/19/2016298.8303.45297.45301.25
01/20/2016296.65298.25289291.6
01/21/2016290.8295.4289.8292.9
01/22/2016297306.45295.65303.85
01/25/2016305307.4302.25306.1
01/26/2016302305.9299.6305.15
01/27/2016304.95311.65303.85311.65
01/28/2016309.8313.75304.85307.05
01/29/2016310.4313.55307.1313.55
02/01/2016313.9314.15309.05312.8
02/02/2016313.5313.8306.9309.25
02/03/2016313317.75309.6317.7
02/04/2016319324314.4317.55
02/05/2016318.7320.45314.5314.65
02/08/2016316.3316.5304.85307.9
02/09/2016306.15308.9296297.95
02/10/2016285308.75281.2302.3
02/11/2016298.3299.6293.3295.35
02/12/2016297.35299.8294.3299
02/15/2016307.1311.75305.65310.5
02/16/2016313.9314.5307.3309.65
02/17/2016310.5320.4310320.4
02/18/2016320.65322.3317.6320.35
02/19/2016318.9322.5318.7320.45
02/22/2016322.25327.65322.15326.4
02/23/2016323.95327.65319.7320.25
02/24/2016318.65318.65309.5313
02/25/2016315316.5310.1312.7
02/26/2016315319.3313.55316.3
02/29/2016314.3314.5309.45314.5
03/01/2016312.55321.75312.1319.2
03/02/2016321.05321.1316.3318.9
03/03/2016318.45318.45314.55317.9
03/04/2016318.75321.75317.65320.2
03/07/2016320.3321.15317.85321.15
03/08/2016319.45322.6316.3322.6
03/09/2016321.7327.15321.55324.3
03/10/2016324.65335321.8322.7
03/11/2016328.2328.5323.95326.8
03/14/2016327.55331.05327.55328.5
03/15/2016326.05326.85322.05323.55
03/16/2016324.25325.75322.1323.45
03/17/2016325.5325.5314.35317.75
03/18/2016318.85321.5312.6316.1
03/21/2016316317312.05314.25
03/22/2016314.5314.5305.9311.35
03/23/2016313.7321312320
03/24/2016317319.9314.8315.95
03/29/2016318318312.5313.95
03/30/2016316.5320.45314.65316.25
03/31/2016314.5315309.45309.45
04/01/2016306.5307.15302.65306.65
04/04/2016305.5309.7305.5307
04/05/2016305305.55300.5301.25
04/06/2016302.5302.55299300.1
04/07/2016300301296.75298.55
04/08/2016298.85300.45297297.95
04/11/2016297.95298.75294.5294.7
04/12/2016292.8299.45289.2299.4
04/13/2016303.65314.45302.6312.3
04/14/2016309312.25306.25310.55
04/15/2016309.4313.75308.2308.25
04/18/2016305310.85305308.15
04/19/2016309.85316308.8315.15
04/20/2016314.9316.65311.75314
04/21/2016314.15314.9308.75311.7
04/22/2016308.2311.75306.45307.45
04/25/2016308308.75307.1308.3
04/26/2016310.5312.55304304.85
04/27/2016305.5310304.55307.15
04/28/2016313316.75310.9316.6
04/29/2016315315.35310.2311
05/02/2016312.1321.6310.4317.6
05/03/2016316.15317.4311.95314
05/04/2016314.9318.4314.1317
05/05/2016318318.65315.8317.3
05/06/2016317.75318.5315.55316.5
05/09/2016318.15320.65317.1318.45
05/10/2016320.85327.8320.15322.6
05/11/2016322323.1319.15319.3
05/12/2016318.2319315316.5
05/13/2016317318.55314.3317.1
05/16/2016317.1318.95313.3317.8
05/17/2016318.55321.2315.3317.5
05/18/2016316320.65315.9320.65
05/19/2016319.7320316.95318.05
05/20/2016318321.9315.95318.9
05/23/2016318.45318.45315316.2
05/24/2016315.95322.8313.85322.15
05/25/2016324.6325.65320321.15
05/26/2016321.55322.5318.85321.95
05/27/2016322.6324.95321.95324.5
05/30/2016324.65325321.1324.25
05/31/2016323.75325.8322.45324.95
06/01/2016324.55326.5322.8324.1
06/02/2016323.15326.75322.05323.5
06/03/2016325.15326.55322.6324.3
06/06/2016324.75325.4323.35324.15
06/07/2016324335323.45335
06/08/2016334.45334.5330.95332.9
06/09/2016334.95334.95328.9331.1
06/10/2016331.3331.5324.05326.55
06/13/2016324328.35323.8327
06/14/2016326326.95320.75322
06/15/2016323.35326.15322.75323.9
06/16/2016321.75323320.4321.5
06/17/2016324.35327.35322.65327.35
06/20/2016332.25336.3331.85335.9
06/21/2016335337.4334336.95
06/22/2016338.2339.75336.45339.2
06/23/2016341.6343.6337.3341.4
06/24/2016317330.8314325.2
06/27/2016325325.6319.7321.15
06/28/2016328.55334.6327.7329.2
06/29/2016333.8336.55329.7336.35
06/30/2016338.25339.35334.55336.95
07/01/2016337.3341.9336.2340.8
07/04/2016341.6343.45340.5342.5
07/05/2016341.15342.9336.85340.55
07/06/2016339339.95334.8337.55
07/07/2016338.5341.7337337.45
07/08/2016336.5338.25333.7337.45
07/11/2016339.15344.5338344.5
07/12/2016345352.55344.4350.1
07/13/2016348.8351347.3349.8
07/14/2016350.85354349.35351.5
07/15/2016347.1348.3344.5348.3
07/18/2016348.25350.1347.35349.65
07/19/2016349.9350.9347.05348.65
07/20/2016350354.1348.65354.1
07/21/2016360371359370.25
07/22/2016369.35376.4368.65376.4
07/25/2016376.5379.7375.55378.7
07/26/2016378.25382.3376.6379.85
07/27/2016382385.8381.25383.4
07/28/2016382.3384.7380380.7
07/29/2016382.2384.8380.85384.8
08/01/2016384.35388383.35386.45
08/02/2016386.2387.4383.05384.25
08/03/2016386.05386.05380.5382.45
08/04/2016382.55384.2379.55382.55
08/05/2016382.7388382.7388
08/08/2016387.75388.95384.35386.8
08/09/2016386.85388.35384.3388.1
08/10/2016387.65389.5385.65389.3
08/11/2016388.85394.3387.5394.3
08/12/2016394.75398.35393.4397.9
08/15/2016397.25399395.95398.45
08/16/2016397.7397.7394394
08/17/2016395.1395.55391.15393.55
08/18/2016394.15395.55393.2395.35
08/19/2016395.5398.6391.95398.6
08/22/2016397.75398.75392.8394.2
08/23/2016395.3396.7393.75394.5
08/24/2016394.5394.5387.8389.95
08/25/2016389.1390.2386387.6
08/26/2016386.55388.55382.55385.85
08/29/2016384.3386.7382386.4
08/30/2016386.75388.6384385
08/31/2016383.85384.9377.85378.6
09/01/2016378.75381.85378.75380.8
09/02/2016380.7385.75380385.2
09/05/2016385388.95383.95387.15
09/06/2016388.1390.05384.6389.9
09/07/2016390394.4389.05392.6
09/08/2016392.95393.65386.45386.75
09/09/2016385.65386.4382.95383.25
09/12/2016378.5383.9376.4383.9
09/13/2016384.45388.8384.05387.05
09/14/2016373.9373.9353353
09/15/2016353355.65349355
09/16/2016351.75356.2349.55355
09/19/2016355.7360.15355.5357.55
09/20/2016358.6365.6358363.85
09/21/2016365366.85363.3365.15
09/22/2016367.95373.5365.8372.5
09/23/2016371.5372.55368.7370.4
09/26/2016363.8367.4363.4365.65
09/27/2016367.35368.25360.85362.15
09/28/2016363.1366.7362.7365.8
09/29/2016368368.65359.5359.8
09/30/2016358.5363356.55362.25
10/03/2016362.35363.2359.95361.25
10/04/2016360.1367.35360365.6
10/05/2016363.7364.85361.6362.5
10/06/2016363.1364.15360.1360.1
10/07/2016360360.9358358.7
10/10/2016358.4363.75358.15362.4
10/11/2016365.7369.15365.7367.45
10/12/2016368.3368.3365.3365.55
10/13/2016362.4369.85361.55369.4
10/14/2016371.4378.7371.35373.6
10/17/2016372.05374.1369369.6
10/18/2016371.6373.1369.6370.85
10/19/2016371.05372.15368.85370.7
10/20/2016372.15373.35369.55372.7
10/21/2016373.65373.75366.35367.4
10/24/2016369.65372.7369.4370.4
10/25/2016371.05373367.55368.35
10/26/2016371.15372.9366.6371.2
10/27/2016371.05376.55369.6375.55
10/28/2016375.65377.05372.55374.1
10/31/2016373.85377.55368.2369.1
11/01/2016371371366.05367.5
11/02/2016365.65369.8364.75366.95
11/03/2016374375.7364.55368.4
11/04/2016366.45368.7364.05365.75
11/07/2016370371367.9369.8
11/08/2016370.9376.5370.85376.5
11/09/2016366.85374.65364.2374.65
11/10/2016376.8376.8364.35365.6
11/11/2016366369.9364.85366.3
11/14/2016368.2371.35363.65364.65
11/15/2016365.65376.55365.65375.8
11/16/2016374.55376.85367.95369.45
11/17/2016370.15376.9369.3376.25
11/18/2016377.6380.65375.15376.65
11/21/2016376.75381.1373.25381
11/22/2016381.55382.2378.5379.4
11/23/2016379381.2376376.8
11/24/2016377.9380376.2379.4
11/25/2016379382.85378.65381.85
11/28/2016380.9381.15378.55379.6
11/29/2016379.6384.5378.85383.65
11/30/2016384.05393.4384.05389.4
12/01/2016391.75392.35385.55388.35
12/02/2016386.55389.1384.4387
12/05/2016385394.45384.8389.25
12/06/2016388.45389.55386388.4
12/07/2016390.55393389.3392.9
12/08/2016394.75397.75390.75394.7
12/09/2016394.15397.35393.45396
12/12/2016393.2394.8387.75389.6
12/13/2016390.7397.9390.7395.8
12/14/2016394.05397.8389.35389.95
12/15/2016389.95389.95384.3386.7
12/16/2016385.35389.8385.35387.3
12/19/2016386390.55384.8389.45
12/20/2016390.35393.35386.4387.85
12/21/2016388.2388.7383.75386
12/22/2016386388.4384.65386.5
12/23/2016386.85389.15385.8388.1
12/27/2016387.95390.6387.95389.7
12/28/2016389390.9388.65390.9
12/29/2016389391388.35389.15
12/30/2016390392.45388.9390