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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 607.3383
CLOSE 607.7152

Low

LOW 462.4

High

HIGH 689.2
DATEOPENHIGHLOWCLOSE
01/02/2019480480.3471.7477.6
01/03/2019472475.4462.4464
01/04/2019467.8477.8466.2477.8
01/07/2019480.3481.3470.6472.2
01/08/2019474.4485.2468479.9
01/09/2019484.5498484.5491.2
01/10/2019489490.6484.1489.9
01/11/2019499.2501493.2496.4
01/14/2019491491.5485.6488.7
01/15/2019491495.2490.1494
01/16/2019495496.4487.6488.9
01/17/2019487.7495.7486.5495.7
01/18/2019497.1500.4495.4500.4
01/21/2019500503.2497.9501.4
01/22/2019500.8503.6496.8498.8
01/23/2019496.8502.8496.2499.8
01/24/2019501504.8499.3500.6
01/25/2019505.2505.4500504.4
01/28/2019501504499.8504
01/29/2019502506492.9503
01/30/2019509519.2509518.4
01/31/2019519524.4514.2524.4
02/01/2019524527.8523.2525
02/04/2019525525519.2520
02/05/2019522534520534
02/06/2019531.8533.8528529.6
02/07/2019530.8532.8520.4520.4
02/08/2019527.2529.8523.2528
02/11/2019530.8536528533.8
02/12/2019536.2542.4535541
02/13/2019545549543546
02/14/2019549.4552541.4541.4
02/15/2019541544.4538.2540.8
02/18/2019541.6544.8540.2544
02/19/2019545547.4542.8545.4
02/20/2019546.8551.6545.2549
02/21/2019551.6557.2548.8551.4
02/22/2019552.2554.2549.2553.8
02/25/2019554.2562.4553.4556.6
02/26/2019556.6559553.2556.2
02/27/2019554.4558.6553.2558.2
02/28/2019555.2560.8552.6556.8
03/01/2019563.8567.4561562.4
03/04/2019567569564.2565.6
03/05/2019565567.4562.2567.2
03/06/2019567569560.6562.8
03/07/2019565567.8559.6564.6
03/08/2019559.4567.2558.2566.2
03/11/2019568569.4564.4567.8
03/12/2019570570564569
03/13/2019568.6570566.4569.2
03/14/2019568.4575.2568.4575
03/15/2019576.8584.2576.6584
03/18/2019584.8585.4580.2582
03/19/2019584.4590.8584.4590.2
03/20/2019588.8598.4582596.6
03/21/2019594.6596588.2592.2
03/22/2019595.4597582.8583.2
03/25/2019570.8588.6554588.6
03/26/2019593593588.2590
03/27/2019592593587.8590
03/28/2019588595.8588589.8
03/29/2019594595.6586.6588.2
04/01/2019594597.6593597.4
04/02/2019598.2600595600
04/03/2019600606595.4600.6
04/04/2019601605597.2597.6
04/05/2019599.8600.4595.8597.4
04/08/2019597600.2594.6597.4
04/09/2019595.4596.8589589
04/10/2019588.4592.2586.6588.6
04/11/2019590596.4587.2592
04/12/2019590.8599.4590.8599.4
04/15/2019599601597600
04/16/2019600605598.6604.6
04/17/2019603.6607.6602.4606.8
04/18/2019604.6610601.4610
04/23/2019610615.8605.4613
04/24/2019611619.4610.8619
04/25/2019620.6622612617.8
04/26/2019615.8620.2614.2620
04/29/2019618.4622.4616.4621.2
04/30/2019621.4627.2620.4627.2
05/02/2019624.8625.2616.2618
05/03/2019618.4623.8618.4621.4
05/06/2019608618606618
05/07/2019617.4620.8608611.6
05/08/2019608618.8607.8618.8
05/09/2019614.8614.8605.4607.8
05/10/2019610615607.2608.6
05/13/2019607.8609.6596.6598.6
05/14/2019598.2607.8596.2607
05/15/2019608612.6601.6612.6
05/16/2019611.4615604.8615
05/17/2019610.4620610620
05/20/2019616.6621.2601.2603.4
05/21/2019605615.2602615.2
05/22/2019612.6619.6612617.6
05/23/2019612614.6604.8605
05/24/2019606.2607602.8603
05/27/2019606.2610.4603.8606
05/28/2019607.6610.2601.4605.2
05/29/2019601.2603.8593.8595.4
05/30/2019597.8600.6594.2598.6
05/31/2019593.4596.2587.8594.8
06/03/2019593.8598.6591.8597.6
06/04/2019596.4600.6590.6595.6
06/05/2019595.4606593606
06/06/2019605615.8604.6607.2
06/07/2019602.8615602.8611.4
06/10/2019612.2614.6609610.6
06/11/2019613.6620.4613.2618
06/12/2019616.4620.2613613.8
06/13/2019612.6617609.8611.2
06/14/2019609612.2606.6612.2
06/17/2019612.4614.2609.6611.6
06/18/2019611.2632.4610.4632.4
06/19/2019637638628.2628.8
06/20/2019631.4638.4631.4634
06/21/2019635.6637.8630630
06/24/2019630633.6629630
06/25/2019628.8632.4628628
06/26/2019626.6634.6625.8626
06/27/2019628.4630.4624.6627.4
06/28/2019627.8634.2626.8634.2
07/01/2019638.4641.6634.6634.8
07/02/2019638.8640.2636.6640
07/03/2019640.6646.4640.4644.8
07/04/2019645.2645.6638.8640.6
07/05/2019640.6642633.4637.2
07/08/2019633.6640.4633640.4
07/09/2019640.4643.2638.6642.8
07/10/2019641.6643.6636.8641
07/11/2019639.8644.6639.4642.8
07/12/2019642.8649642.6645.4
07/15/2019645.6649.6629.4632.2
07/16/2019632.2637.4632.2634
07/17/2019636649.2633.6645
07/18/2019640646.4637.2639.8
07/19/2019643.4644.4637.2640.8
07/22/2019639.8645.4639.2644.2
07/23/2019644.8651639.8643
07/24/2019643.4644.6640.8643.8
07/25/2019650652637.8641.2
07/26/2019637646631.8645.6
07/29/2019643643.4638.6642.6
07/30/2019641.2647626.2632.2
07/31/2019630636.8626.4636.6
08/01/2019634.4645.4633.8644.6
08/02/2019633.6637.4621.8622
08/05/2019615616.2602.2603.2
08/06/2019602.6608.6600600.8
08/07/2019606615.6602611.2
08/08/2019619.4623.8613.6623.8
08/09/2019621.6627.6618.2618.2
08/12/2019622.2627.8611.6615.4
08/13/2019612.2621.2605.6615.8
08/14/2019618618.4600602.8
08/15/2019608611.4597.8605.6
08/16/2019604.6609.4603.4605.8
08/19/2019612.8613.8607.6613.2
08/20/2019612.8618.6609.2610.6
08/21/2019614.2628.4613.2628.4
08/22/2019627.8627.8617.2618
08/23/2019622622612.4613.8
08/26/2019610613.8600.8609
08/27/2019609.4618606.4618
08/28/2019615616607614.4
08/29/2019612.8617.4610613.2
08/30/2019614.2623.2613.4621
09/02/2019622.6624.6620.6624.2
09/03/2019624.2624.2616.8622.8
09/04/2019633.2638.8632635.4
09/05/2019640647637.6646
09/06/2019648.6656.6647.8655.2
09/09/2019654656645645
09/10/2019645645.4630.2640
09/11/2019636641.8626.2636.2
09/12/2019640647.6636.2645
09/13/2019643645.2639.6643
09/16/2019637638.6624625
09/17/2019625.4630.6619.2630.6
09/18/2019631631.2617.4621.4
09/19/2019623632622.8629.4
09/20/2019629.4629.4624.6627.4
09/23/2019627.4627.4620.6626
09/24/2019627.8631.6625625
09/25/2019622623614.6621
09/26/2019622.4632.8618.2630
09/27/2019632.6635.6629.6630.8
09/30/2019630634.2626.8634
10/01/2019636639.4618.4620
10/02/2019623623599.2600
10/03/2019605608.4600.2605
10/04/2019607.6612.2602612.2
10/07/2019612.2616.6608.6616.6
10/08/2019618619.4613.4613.8
10/09/2019612.6624.8612623.6
10/10/2019633.8634623.8631.6
10/11/2019634640630.8639.4
10/14/2019638.2639.8633.6634.2
10/15/2019632.2639.6631.8638
10/16/2019637.6637.8630.6630.6
10/17/2019632640.4629.8635
10/18/2019634.8634.8628.8632.4
10/21/2019631.8632.6625.2629.6
10/22/2019630633.6626.6633.2
10/23/2019631.2631.4621.4625.6
10/24/2019636642630637.8
10/25/2019639.8653.2639.8653.2
10/28/2019652.2654.8649.8649.8
10/29/2019649.2651.6643.4646.6
10/30/2019645.8650.4644.2650.4
10/31/2019651652.4645645
11/01/2019645.2655645.2651.8
11/04/2019654.8655.8648.6652.8
11/05/2019652652.2646.6648.8
11/06/2019650653.8647.8648
11/07/2019651655.6646.2646.4
11/08/2019645.6650.2644.4648.6
11/11/2019644.2653642.8646.2
11/12/2019646.8647.2641.8641.8
11/13/2019641.8651.2641650.4
11/14/2019649660.2648.8655.6
11/15/2019658.4661.4654.4658.4
11/18/2019660.4660.4652.4656.6
11/19/2019658.8672658.2661.6
11/20/2019658.6665.8653.8663.8
11/21/2019662.4665651653.4
11/22/2019651656.8649.2655.8
11/25/2019656.6661.4655.2660.4
11/26/2019662667.2660.8665.4
11/27/2019668.8678665.8676.2
11/28/2019675.8681673679.6
11/29/2019678.2683.8675.2680
12/02/2019682.4689.2663.4665
12/03/2019658658.2644.2648.2
12/04/2019649.6658646.8652
12/05/2019655.8665655660
12/06/2019663.6666660.4665.8
12/09/2019667667662.8664.2
12/10/2019662.8669.4656.8667.2
12/11/2019668669661.2662.6
12/12/2019664.4668.6662.4662.4
12/13/2019671671662664.4
12/16/2019667.8673.2667668.6
12/17/2019669.4673.2666.8668.8
12/18/2019668.8673.2666.4669.6
12/19/2019670.4671.6662.2664.8
12/20/2019666.2671.8660.8671.8
12/23/2019672677.6671.4676.6
12/24/2019678.2680.6676.8678
12/25/2019678678678678
12/27/2019679.2681675677.4
12/30/2019677.4679.4670671.2
12/31/2019671.2671.2666.2666.2