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

2018 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 510.0843

CLOSE 509.8522

Low

LOW 417.9

High

HIGH 614.6

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	445.8	445.9	439.6	441
01/03/2018	442	444.5	441.6	443
01/04/2018	444.6	445.3	442.3	443.8
01/05/2018	443.4	447.5	443.4	447.5
01/08/2018	447.8	449.2	447	447.9
01/09/2018	447.7	451.7	447.1	448.9
01/10/2018	449	451	448	449.7
01/11/2018	449.8	450.1	445.6	445.6
01/12/2018	445.8	446.9	444.3	445.9
01/15/2018	447	448.5	445.6	446.2
01/16/2018	445.3	447.6	445.3	447
01/17/2018	445.6	450	445.4	448
01/18/2018	449	449	439.7	441.7
01/19/2018	442	445.1	440.3	445.1
01/22/2018	445	445.8	443.6	445.6
01/23/2018	446.6	447.6	445	446.7
01/24/2018	446.2	447.8	444	444
01/25/2018	445.8	446.3	439	439.7
01/26/2018	441	448.4	441	448.1
01/29/2018	447.9	448.3	442.3	443
01/30/2018	443.5	446.9	443.5	444
01/31/2018	445.9	447.3	444.7	445.2
02/01/2018	444.7	448	444.2	445.8
02/02/2018	445.5	446	442.4	443
02/05/2018	439.5	442	435.4	436.1
02/06/2018	424.9	431.5	417.9	426.7
02/07/2018	430.5	436.8	427.1	432.1
02/08/2018	430	434.7	422.6	422.6
02/09/2018	420	426.4	420	422.9
02/12/2018	426	436.7	425.7	433.6
02/13/2018	436	436.7	431.7	434
02/14/2018	435.8	437.8	432.9	434.7
02/15/2018	435.8	444.4	435.3	443
02/16/2018	443.2	446.2	442.4	445.1
02/19/2018	446.8	448	439.8	441.6
02/20/2018	441	442.6	438.7	439.1
02/21/2018	440.2	445.2	439.5	444.5
02/22/2018	441.7	446	438.9	443.1
02/23/2018	444.6	447	442.4	447
02/26/2018	448	449.9	444.1	446.3
02/27/2018	448.8	449	440.1	441.4
02/28/2018	440	444.3	439.8	442.1
03/01/2018	442.2	445.6	438.6	441.6
03/02/2018	437.9	440.8	437.3	440.8
03/05/2018	440.5	445.1	439.7	440
03/06/2018	443	445	441.5	442.7
03/07/2018	441.9	442	437.5	441.1
03/08/2018	441	445.7	441	443.8
03/09/2018	445.1	447.8	441.3	447.8
03/12/2018	449	449.4	446.2	448.1
03/13/2018	449	452.9	444.1	446.8
03/14/2018	447.7	449.2	444.3	444.7
03/15/2018	446	450	445	449.9
03/16/2018	451	454.6	449.2	451.7
03/19/2018	451.6	453.3	448.6	451.7
03/20/2018	451	453	449.8	453
03/21/2018	456	475.9	456	464
03/22/2018	464.2	467.6	460.5	466.7
03/23/2018	464.8	468.5	458.9	466.3
03/26/2018	469.2	469.4	464	466.2
03/27/2018	469.8	475.5	469.6	473.4
03/28/2018	470.3	478.1	469.2	478.1
03/29/2018	480	482.7	478.7	481.5
04/03/2018	481.8	486.1	479.6	484.2
04/04/2018	487.9	491	482.1	491
04/05/2018	495	496	490.5	496
04/06/2018	495.3	499.6	495	498.5
04/09/2018	500	505.6	496.2	503.6
04/10/2018	507.8	513.2	502.2	504
04/11/2018	502.2	509.8	501.8	509.8
04/12/2018	505.2	511.6	505	511.6
04/13/2018	514	516.6	512	516.6
04/16/2018	517	520.8	514.6	520.8
04/17/2018	523.2	526.4	520.6	524.2
04/18/2018	526.2	526.2	514.4	521.8
04/19/2018	521.8	521.8	514.2	516
04/20/2018	516	517.6	514.2	517.6
04/23/2018	517.4	517.6	513.4	517.6
04/24/2018	516.8	519.6	515.4	517.8
04/25/2018	516.8	522.2	516.8	520.2
04/26/2018	522	524.8	519.6	524
04/27/2018	525	534.4	524	534.2
04/30/2018	534.8	535.8	532.4	535.8
05/02/2018	535.4	542.6	534.6	542
05/03/2018	545.4	549.4	539.6	549.4
05/04/2018	552.4	555.6	546.6	548
05/07/2018	548	553	548	551.4
05/08/2018	553.6	565.4	552.8	565.4
05/09/2018	566.4	572	562.4	572
05/10/2018	572	581	570.4	580.2
05/11/2018	582.6	584	577.4	584
05/14/2018	584.6	586.8	582.6	586.8
05/15/2018	586.4	586.4	578.4	585.4
05/16/2018	585	590	580.8	589.8
05/17/2018	585.4	592.4	585.4	591.2
05/18/2018	587.6	595.8	583	595.8
05/21/2018	597.8	608	597.4	604.2
05/22/2018	603.8	607.8	602	605
05/23/2018	601.2	605	595.2	605
05/24/2018	602.6	611	601.4	607.8
05/25/2018	607	611.2	605	608
05/28/2018	611.8	612.4	609.2	610
05/29/2018	604.2	612.8	604.2	612.4
05/30/2018	612.8	612.8	602.2	609.8
05/31/2018	612	614.6	608.8	608.8
06/01/2018	610	613.8	604.8	607.6
06/04/2018	600.6	606.8	598.8	599.2
06/05/2018	595.2	596.4	589.4	593
06/06/2018	592.8	597.6	588.2	596.2
06/07/2018	584.6	585.8	558.4	561
06/08/2018	564.2	570	560.2	563.2
06/11/2018	563.2	572.4	563.2	564
06/12/2018	558	565.4	552.4	553.6
06/13/2018	555.4	563	553.2	557.6
06/14/2018	558.2	559.2	551.4	551.4
06/15/2018	555	557.8	546.6	548.6
06/18/2018	548.6	549.4	541.6	548
06/19/2018	540	542	534.8	538
06/20/2018	537.8	538.8	527.6	529.2
06/21/2018	531	533.4	525.8	526.2
06/22/2018	525.6	531.2	525.4	529
06/25/2018	526.2	529	521.2	521.2
06/26/2018	521.8	525.4	520.4	520.6
06/27/2018	520	525.8	515.2	521.6
06/28/2018	523.4	527	515.8	518
06/29/2018	523.2	526.4	519.8	523.8
07/02/2018	521.8	522.2	516	516.6
07/03/2018	521.4	524.2	519.6	523
07/04/2018	523	523	518.6	520.8
07/05/2018	523	523.2	517.6	519.4
07/06/2018	522.2	526.4	521	525.2
07/09/2018	528.2	530	524.4	526.4
07/10/2018	526.8	539	526.8	539
07/11/2018	534.8	534.8	524.2	524.2
07/12/2018	524.2	533	523.6	532.4
07/13/2018	536.4	537.8	534.4	537
07/16/2018	538.6	539	532.8	536
07/17/2018	535	541.6	533	541
07/18/2018	543.8	547.2	540.2	543
07/19/2018	541.4	542.8	538.8	542
07/20/2018	540	547	537.4	544.6
07/23/2018	545.2	547.2	541.4	544.6
07/24/2018	547.8	552.4	545	548.4
07/25/2018	549.2	555	549.2	555
07/26/2018	558	558.6	541.4	546.8
07/27/2018	544	546.2	540.2	541
07/30/2018	541	544.2	540.4	540.6
07/31/2018	541.4	542.6	535.2	541.6
08/01/2018	540.6	548.8	540.6	543.2
08/02/2018	540.6	544.8	539.6	543.8
08/03/2018	545.8	547.2	542.8	543.8
08/06/2018	545.2	545.8	540.8	544
08/07/2018	546	548.2	543.8	546.6
08/08/2018	547.4	549.2	544	544
08/09/2018	545.2	553.4	544	553
08/10/2018	550.6	550.6	543.6	546
08/13/2018	544.8	549	542.4	548.6
08/14/2018	552.2	555.6	550.6	554.8
08/15/2018	556.2	558	539.4	541.8
08/16/2018	543.4	547.4	541.4	546.8
08/17/2018	545.4	549.2	541.8	544.6
08/20/2018	546.6	551.2	544.4	549.2
08/21/2018	549.4	554.8	548.4	549.6
08/22/2018	551.4	553	549.2	552.2
08/23/2018	553	558	551.2	554.6
08/24/2018	555.4	557.6	553.8	554
08/27/2018	556.6	561.6	556.4	560.8
08/28/2018	563.2	568.6	563.2	568
08/29/2018	570.2	572	566.4	568.6
08/30/2018	570.2	572.8	567.6	571.4
08/31/2018	571.2	571.2	558.2	560.2
09/03/2018	560	562.4	557	562.4
09/04/2018	563	563.8	546.2	547.6
09/05/2018	546.8	548.2	530.4	530.4
09/06/2018	530	532.8	527	528.8
09/07/2018	528.2	532.8	526	530.4
09/10/2018	532.2	534.4	526.4	534
09/11/2018	537	539.2	530.6	533.8
09/12/2018	542.4	557.8	538.6	554.8
09/13/2018	554.8	554.8	542.8	542.8
09/14/2018	545.2	546.6	538.8	541.6
09/17/2018	542.4	544.6	533.4	543.6
09/18/2018	545.2	551.6	542.8	550.2
09/19/2018	551.4	551.4	541.6	543
09/20/2018	547	550.8	541.8	550.4
09/21/2018	556.4	563.8	554	560
09/24/2018	559.2	562.2	556.4	560.2
09/25/2018	561	561.4	555.8	559
09/26/2018	560	564	556.4	560.2
09/27/2018	560.2	566	558.6	565.8
09/28/2018	565.6	576.8	565.4	570.6
10/01/2018	570	574.2	564.8	571
10/02/2018	568.4	570.2	560.6	564.2
10/03/2018	566.2	566.2	555.2	557.4
10/04/2018	557.4	557.8	536.4	540
10/05/2018	542.4	551.8	531.6	535
10/08/2018	533.6	534	526.4	529
10/09/2018	530	533.2	521.8	532.4
10/10/2018	534.2	534.4	499.8	505.4
10/11/2018	495.6	502.6	491.9	498.4
10/12/2018	503.6	511.4	491.5	492
10/15/2018	491	491.5	482.2	487.5
10/16/2018	486	499.2	482.2	499.2
10/17/2018	507.4	508.4	496.9	499.3
10/18/2018	500.8	501.4	491.4	492.9
10/19/2018	493	496.3	488.7	490.8
10/22/2018	495.1	499.1	489.7	491.1
10/23/2018	488	489.7	482.6	485.6
10/24/2018	492.9	502.8	489.8	489.8
10/25/2018	485.9	504.6	484	503.2
10/26/2018	499.9	504.2	494.1	499.9
10/29/2018	499.9	505.2	496.7	498
10/30/2018	499.3	500.6	489.3	499.5
10/31/2018	505	510.4	502.4	505
11/01/2018	505	507	494.6	504
11/02/2018	511.6	515.8	505.2	507.4
11/05/2018	508.2	508.2	501.6	502
11/06/2018	503.2	505	496.9	502.8
11/07/2018	505	508.6	497.9	501
11/08/2018	501	503	493.6	496.4
11/09/2018	492	495.7	486.9	495.2
11/12/2018	495.9	499.1	488.7	489.2
11/13/2018	490.8	501.6	490.6	501.6
11/14/2018	498.8	502.8	494.2	497.5
11/15/2018	499.9	499.9	487.1	490
11/16/2018	493	497.3	485.1	491
11/19/2018	493	494.2	481	482.8
11/20/2018	480	483.7	475.7	482.6
11/21/2018	486.1	491.2	481	491.1
11/22/2018	489	496.8	486.5	491.9
11/23/2018	492.1	494.9	487.3	493.6
11/26/2018	496	497.9	485.4	485.4
11/27/2018	485.2	487.2	475.4	476.6
11/28/2018	478.1	486.6	475.7	484.7
11/29/2018	487.3	490.2	481.9	485.1
11/30/2018	486.5	486.5	476.6	477.7
12/03/2018	487.1	496.6	486	493.7
12/04/2018	489.9	498.6	489.9	495.8
12/05/2018	490.3	495.1	487.3	487.5
12/06/2018	485.1	486.2	476.4	478.1
12/07/2018	480	488.7	479.4	482.1
12/10/2018	480.2	480.2	470.6	472.3
12/11/2018	473	481.7	472.2	479
12/12/2018	481.6	483	474.8	481.3
12/13/2018	484.3	492.7	483.8	490.5
12/14/2018	485.5	488.3	480.7	485.8
12/17/2018	483.2	485.2	475	476.8
12/18/2018	474.2	479.5	472.9	474.1
12/19/2018	474.1	482.4	473.2	477.3
12/20/2018	472.5	477.8	471.7	473.3
12/21/2018	471.3	478.9	470.1	475.4
12/24/2018	473.5	473.7	463.5	463.5
12/27/2018	468	475	464	469.3
12/28/2018	470.4	477.7	469.6	476.8
12/31/2018	478.3	484.8	478.3	484.8

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High