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

2017 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 432.9659

CLOSE 433.0218

Low

LOW 386.3

High

HIGH 468.3

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2017	389	394.7	388.7	394.15
01/03/2017	394.7	396.8	391.2	392.45
01/04/2017	392.6	392.95	388.15	389.3
01/05/2017	388.7	392	386.65	388
01/06/2017	387.5	391.65	386.3	390.7
01/09/2017	391.75	393.4	390.15	391.35
01/10/2017	391.35	396.2	391.35	396.2
01/11/2017	395.15	403	395.15	400.45
01/12/2017	401.45	404.15	399.45	403.5
01/13/2017	404.9	407.5	403.5	406.55
01/16/2017	405.85	410.95	405.85	408.25
01/17/2017	407.75	409	402.6	403.9
01/18/2017	405	408	403	405.4
01/19/2017	405.75	409.6	405	408.15
01/20/2017	408.15	408.15	404.8	407.1
01/23/2017	405.15	407.9	405	405.9
01/24/2017	406.15	408.25	404.75	406.7
01/25/2017	407.95	411.1	407.85	410
01/26/2017	410	412.15	408.5	411.55
01/27/2017	412.5	414	406.35	407.55
01/30/2017	406.8	406.8	402.5	403.35
01/31/2017	404.8	406.65	402.45	402.45
02/01/2017	402.4	404.5	398.45	399.9
02/02/2017	400.2	407.55	399.7	403.35
02/03/2017	405.5	408.45	403.85	404.25
02/06/2017	405.35	405.35	401.6	401.65
02/07/2017	402.35	405	400.55	402.15
02/08/2017	401.65	402	392.45	395
02/09/2017	397.15	400.05	396.6	398.9
02/10/2017	400	400.95	398.25	400.95
02/13/2017	401.2	406.1	400.2	404.1
02/14/2017	404	405	402.75	403.25
02/15/2017	403.7	407	403	404.1
02/16/2017	406.2	413	405.2	407.25
02/17/2017	407.25	410	405.4	407.5
02/20/2017	407.6	409	405.5	406.55
02/21/2017	406.55	409.05	405	408.1
02/22/2017	406.25	412.5	406.25	412.2
02/23/2017	412.2	415.6	411.1	414.9
02/24/2017	413.65	417	412.95	414.05
02/27/2017	416.3	417.4	411.5	412.8
02/28/2017	414.45	414.45	411.05	411.9
03/01/2017	414.8	418.55	414.25	418.15
03/02/2017	417.1	420.15	416	419.8
03/03/2017	419	419.3	416.75	418.1
03/06/2017	417.45	419.1	416.2	418.6
03/07/2017	419.65	420	418.1	418.7
03/08/2017	419	425	419	423.3
03/09/2017	421.5	423.5	421.35	423.05
03/10/2017	423.05	429.5	423.05	429.05
03/13/2017	429.5	430.8	427.85	429.15
03/14/2017	428.4	429.85	426.3	429.85
03/15/2017	430	431	428.4	430.4
03/16/2017	432	436.35	431.75	434.7
03/17/2017	434.05	436.9	431.55	436.05
03/20/2017	436	436	432.9	433.25
03/21/2017	433	433	426.9	428.45
03/22/2017	428.5	432.2	423.2	432.2
03/23/2017	429.05	432.95	427	432.95
03/24/2017	434	436.4	433.05	435.3
03/27/2017	431.35	438.05	431.35	437.45
03/28/2017	436.2	437	431.5	436.75
03/29/2017	438.35	438.75	434.45	438.75
03/30/2017	437.7	439.45	437	438.75
03/31/2017	437.75	444.4	437.65	444.1
04/03/2017	445	446	443.8	443.85
04/04/2017	444	449.45	443.45	445.6
04/05/2017	444.6	446.3	443.4	444.45
04/06/2017	443.2	448.25	440.75	447.55
04/07/2017	447.95	453.65	445.7	453.65
04/10/2017	453.6	455.65	451.5	455.65
04/11/2017	458	459.75	450.1	450.65
04/12/2017	452.25	456.75	451	456.75
04/13/2017	456.75	459.3	455.2	459.3
04/18/2017	458	460.85	453.5	455.55
04/19/2017	455.25	456.55	450.1	453.2
04/20/2017	451.7	459.65	451	456.65
04/21/2017	456	458.55	453.95	457.75
04/24/2017	465.15	468.3	459.7	461.55
04/25/2017	450	450	433.15	440.75
04/26/2017	440	443.95	431.4	432.7
04/27/2017	436	440	434.5	438.55
04/28/2017	435	443.95	435	439.2
05/02/2017	443	446.6	439.55	444.2
05/03/2017	445.65	449.75	444.75	447.95
05/04/2017	450	456	446.95	453.6
05/05/2017	454.55	456.2	447	448.95
05/08/2017	450	451.9	441	443.6
05/09/2017	445	447.4	442.65	447.35
05/10/2017	447.65	447.9	441.15	444.55
05/11/2017	445	447.2	442.6	443.9
05/12/2017	444.4	444.85	440.25	443.05
05/15/2017	443	446	442.7	445.4
05/16/2017	443	444.2	434.1	439.45
05/17/2017	440.5	442	432	432.6
05/18/2017	432.4	435	430.25	432.9
05/19/2017	434	440.65	434	438.2
05/22/2017	438.9	439.6	435.1	439.15
05/23/2017	438.6	439.9	435.5	437.55
05/24/2017	436.75	438.65	436.3	437.65
05/25/2017	438.8	440.1	435.5	439
05/26/2017	439.15	440.65	437.55	440.3
05/29/2017	441	441.8	439.7	440
05/30/2017	440	442.25	438.2	441.25
05/31/2017	441.5	445.85	438.9	439.95
06/01/2017	439.5	448.2	439.5	446.25
06/02/2017	447.25	452	446.6	449.45
06/05/2017	450.2	450.55	448.5	449.1
06/06/2017	449.2	450.85	444.8	446.25
06/07/2017	446.35	450.25	443.9	446.8
06/08/2017	444.5	446.5	436.75	437.9
06/09/2017	440	441.7	437.1	439.55
06/12/2017	438.25	439.9	432.9	434.85
06/13/2017	436.65	436.85	432.6	434
06/14/2017	435.5	441.25	435.5	439.45
06/15/2017	439.05	439.45	432.85	435.4
06/16/2017	437.45	440.65	436.1	439.35
06/19/2017	442.1	445	441.4	443.6
06/20/2017	444.7	449.8	443.5	446.8
06/21/2017	446.25	446.25	438.05	443.05
06/22/2017	442.85	443.2	440.5	440.65
06/23/2017	440.65	441.25	437.4	438.2
06/26/2017	438.9	448	437.8	443.4
06/27/2017	442.95	444.9	439.25	442.2
06/28/2017	441.9	441.9	438.75	439.9
06/29/2017	440.5	441.55	431.25	432.5
06/30/2017	433.5	437.3	432.15	432.65
07/03/2017	433.75	435.15	430.4	432.5
07/04/2017	431	442.1	430.1	437.8
07/05/2017	439	443.85	437.35	442.1
07/06/2017	442.7	444.9	434.6	438
07/07/2017	438.25	443.9	435	443.9
07/10/2017	446	446.2	439.4	442.4
07/11/2017	443	443.3	436.2	437.2
07/12/2017	439	448.35	438.05	446.9
07/13/2017	448.35	449.3	445.55	447.45
07/14/2017	448.1	454.75	445.65	451.95
07/17/2017	453.4	456.75	451.05	451.05
07/18/2017	450	450.75	443.75	443.75
07/19/2017	445	445	442.2	442.9
07/20/2017	445	445.5	438.85	440
07/21/2017	440.9	441.7	434.55	435.85
07/24/2017	437.7	437.7	430.95	433.65
07/25/2017	434.15	435.7	431.3	432.3
07/26/2017	433	433.4	429.95	430.5
07/27/2017	430.25	434.65	429.05	430.5
07/28/2017	430.55	430.55	425.55	428.7
07/31/2017	428.1	430.1	426.15	428
08/01/2017	429.4	432.2	427.5	431.9
08/02/2017	433.3	435.65	431.4	432.85
08/03/2017	433.6	441.95	430.75	440.7
08/04/2017	441.4	443.1	437.6	440.65
08/07/2017	441.9	445.15	441.9	444.95
08/08/2017	443.75	444.05	438.9	443.05
08/09/2017	441	441.3	434.65	436.35
08/10/2017	435.5	437.55	433.95	435.45
08/11/2017	433.25	433.35	430.1	432.65
08/14/2017	434.8	439.95	433.3	438.65
08/15/2017	439.35	440.5	437.3	439.35
08/16/2017	440	443.95	439.65	441.6
08/17/2017	441.2	444.9	440.05	442
08/18/2017	440.85	440.85	436.75	439.2
08/21/2017	437.85	441.25	436.9	439.45
08/22/2017	441.25	444.75	440.7	442
08/23/2017	441.65	443.1	439.6	441.5
08/24/2017	441.55	442.95	440.35	440.5
08/25/2017	440	441.65	437.85	440.45
08/28/2017	439.05	439.6	437	438.9
08/29/2017	437	439.95	434.8	439.95
08/30/2017	440.85	445.6	440.5	443.95
08/31/2017	444.3	449	444.3	444.3
09/01/2017	446.5	449.45	444.9	447.9
09/04/2017	445.65	449.45	444.85	447.45
09/05/2017	446.4	448.5	443	443
09/06/2017	442.15	445.2	440.55	442.65
09/07/2017	444.85	450.1	444.6	449.15
09/08/2017	436.15	437.95	426.5	437.25
09/11/2017	439.6	444.1	438.85	441.05
09/12/2017	442.85	442.95	437.3	439
09/13/2017	438.65	440.75	431.9	432.5
09/14/2017	428.7	428.85	417.6	423.15
09/15/2017	423	423.8	417.85	417.85
09/18/2017	419.35	420.75	416.15	417.85
09/19/2017	417.6	424.95	415.7	423.7
09/20/2017	424.55	424.55	419.5	421.2
09/21/2017	422.85	424.5	419	420.75
09/22/2017	421.5	424.2	420.9	424.2
09/25/2017	424.5	425.75	422.25	424.05
09/26/2017	423.5	424.8	422.05	423.35
09/27/2017	424.15	426	422.75	426
09/28/2017	425.95	429.2	424.05	428.65
09/29/2017	429.3	429.6	425.7	426.55
10/02/2017	428.25	430.2	427.55	429.55
10/03/2017	429.45	430.8	429.05	430
10/04/2017	430	430.45	424.6	425
10/05/2017	424.8	426.6	423.85	425.8
10/06/2017	426.55	428.25	422.85	424.2
10/09/2017	424.2	426.85	424.1	425.95
10/10/2017	427.7	433.4	427.55	430.4
10/11/2017	431.75	432.25	429.3	431.95
10/12/2017	431.3	432.8	430.5	431.3
10/13/2017	430.4	432.3	428.75	431.6
10/16/2017	431.1	433.45	430.8	431.9
10/17/2017	433	435.15	431	431
10/18/2017	430.8	434.85	429.5	434.35
10/19/2017	433.3	434.85	428.9	431.45
10/20/2017	431.5	431.95	426.4	428.6
10/23/2017	427.85	433.95	427.85	433.05
10/24/2017	434.1	438.85	433.7	435.2
10/25/2017	437	440.4	436.9	439
10/26/2017	439.95	441.1	437.6	441.1
10/27/2017	442	444.15	441.1	442.45
10/30/2017	442	443.05	440.75	443.05
10/31/2017	444	447.5	443.45	445.55
11/01/2017	446.4	450.3	446.05	446.35
11/02/2017	446.45	450	445.15	446.15
11/03/2017	446.3	447.75	445.4	446.25
11/06/2017	446	446.45	444.6	444.9
11/07/2017	444.9	446	442.2	442.2
11/08/2017	444.95	449	443.85	445.25
11/09/2017	446	448.6	444.45	448.5
11/10/2017	447.3	448.75	444.75	444.8
11/13/2017	445	445.95	440.3	442.85
11/14/2017	442.85	444.95	441.4	441.5
11/15/2017	440	442.35	438.95	440.45
11/16/2017	442.65	442.65	440.7	440.9
11/17/2017	440.9	442.6	440.6	442.5
11/20/2017	441.95	444.5	441.3	443.45
11/21/2017	443.65	444.4	442.45	443.55
11/22/2017	443.3	444.2	442.4	442.9
11/23/2017	441.75	445	441.75	444.35
11/24/2017	444.05	445.1	443.35	443.6
11/27/2017	443.65	443.95	440.5	440.5
11/28/2017	441	442.4	438.6	438.95
11/29/2017	439.85	442.3	436.8	436.8
11/30/2017	436.8	442.85	436	442.85
12/01/2017	442.35	442.35	434.1	436.45
12/04/2017	439.6	439.6	435.5	437.45
12/05/2017	436.8	437.8	432.95	437
12/06/2017	437.2	442.45	436.15	442.05
12/07/2017	442.8	444.2	439.55	441
12/08/2017	442	442.25	438.75	440
12/11/2017	440	442	439.25	440.5
12/12/2017	441	441.55	439.05	441.5
12/13/2017	442	443.5	440.95	442.55
12/14/2017	441.15	443.9	440.35	442.45
12/15/2017	440.8	443.7	439.8	439.8
12/18/2017	441.05	446.25	441.05	445.25
12/19/2017	443.8	448.55	443.8	445.45
12/20/2017	445.85	446.9	444.4	445.55
12/21/2017	445.2	448.65	443.55	447.95
12/22/2017	448.25	449.9	445.1	448.4
12/27/2017	448	449.2	446.65	448.85
12/28/2017	448.2	450.3	446.2	447.25
12/29/2017	448	448.95	446.25	446.25

Menu

Create your free account now!

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

2017 Historical Chart

Average

Low

High