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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 728.4241
CLOSE 729.4381

Low

LOW 516

High

HIGH 890.2
DATEOPENHIGHLOWCLOSE
01/02/2020670.8674.8666.2671
01/03/2020669.2675.4667.2675.4
01/06/2020672.6673.6662.8669.8
01/07/2020672.6681.2672.6678.2
01/08/2020675.6684.6674.4684.2
01/09/2020690691.2684.6687
01/10/2020688.8691.4685689
01/13/2020689.6693684.8689.6
01/14/2020691699.6684.8699.6
01/15/2020699.6709.6699.6708.6
01/16/2020711.4713.4708.6712
01/17/2020716725.6716725.6
01/20/2020720.2723.4715.2717
01/21/2020710711.2696709.2
01/22/2020711715.4709.4711.2
01/23/2020703.8711.2700.8704.2
01/24/2020708.6715.8706.8711
01/27/2020695696671.8680.4
01/28/2020682688.8674.4686.6
01/29/2020687.2695.2683.8690
01/30/2020682688.2677.4677.4
01/31/2020680680.8673676.6
02/03/2020676.8681.8671.4678.8
02/04/2020683.2693.6681.6692
02/05/2020689.6709.8689.6700.2
02/06/2020702.8704.6689.4693
02/07/2020690695.4684695.4
02/10/2020692696.6685.6696
02/11/2020703703.2693.8696.4
02/12/2020696.4709.4694709.4
02/13/2020705711.4701.8711
02/14/2020711.4711.8704.2705
02/17/2020706.8709.8705709.4
02/18/2020703708.4700700
02/19/2020703.4713.2696.6712.8
02/20/2020713.6718699.8699.8
02/21/2020698702.4692.2694.6
02/24/2020680680.6666.4670.4
02/25/2020670.8673.8661.2664.2
02/26/2020660669646.4666
02/27/2020656657633.4641
02/28/2020621638.2615630
03/02/2020641645.8620.4634.8
03/03/2020644656.2639642.8
03/04/2020644.4655.2640.2653
03/05/2020659661.6643.8646.6
03/06/2020635640.6623.6634
03/09/2020600615587.6605.6
03/10/2020613.4624.4593.6595.8
03/11/2020600.8603.2589.2594.6
03/12/2020555.4579.4548.8560
03/13/2020574.4602.6562.8572.8
03/16/2020538.6556.8529.6548.2
03/17/2020567.8576.8547558.6
03/18/2020551.8557.8516525
03/19/2020530560526.6560
03/20/2020588622.2587.8606.2
03/23/2020581.2603.4569.2603.4
03/24/2020618641.2607641.2
03/25/2020650658620656.2
03/26/2020636.6671.6626671.4
03/27/2020655.8663.2630.2645
03/30/2020642.4650621.2639.8
03/31/2020650659623.2628.8
04/01/2020620622.2592592
04/02/2020600607.8592.2598.6
04/03/2020601604.8595.2604.8
04/06/2020624625.2604.8604.8
04/07/2020617630613.6617.2
04/08/2020611636611636
04/09/2020640645632.8641.8
04/14/2020647.4672.8644672.8
04/15/2020666683666675.6
04/16/2020678.6692.4668.6668.6
04/17/2020686689.2679684.8
04/20/2020685696.6683694.8
04/21/2020688.6697.4669.2669.2
04/22/2020675677.6669.4672.6
04/23/2020695701679.4701
04/24/2020695697673674.4
04/27/2020686687.4671.6685.6
04/28/2020684.6688.4674.8676.8
04/29/2020678.4686.2672.8681.2
04/30/2020685686.8666.6667.8
05/04/2020654661.6646.2646.2
05/05/2020652.8665.8649665.8
05/06/2020664.6666.8649650
05/07/2020648.6672.2648672.2
05/08/2020678689.8677.6679.8
05/11/2020679682.2660.6661.4
05/12/2020660671660670.4
05/13/2020663.6677.8657.2673.6
05/14/2020666.6677.2665667
05/15/2020669.6676.2665.2665.2
05/18/2020672700672700
05/19/2020699.6702681.8690
05/20/2020688.2694.8685.4693.6
05/21/2020688697.4685.2691
05/22/2020682.4699.8681697.8
05/25/2020700703693700.2
05/26/2020705713701.4710
05/27/2020713714.4702.6712
05/28/2020715746.6714.2746.6
05/29/2020743.4751.6727.6747.8
06/01/2020754.2756.2738.2746
06/02/2020743.4765.6742.8754.6
06/03/2020755777752773.2
06/04/2020774.2785.4771.8774
06/05/2020774788.2771.8786.2
06/08/2020778.8780765.6770
06/09/2020762771.4758.6765
06/10/2020766.6774764.4767
06/11/2020755.8758.8744.6744.6
06/12/2020740.2751.6738738.4
06/15/2020721.2736.2715.8731.4
06/16/2020748.6754.2740.8746.4
06/17/2020744.4759.8741.4754.4
06/18/2020755.6759.4744.8749
06/19/2020751.6761.4739.2739.2
06/22/2020734.6754.4734742.8
06/23/2020744.4754744751
06/24/2020749.2750726.8726.8
06/25/2020720738.2719.2736
06/26/2020739.4746736.2737.8
06/29/2020734.2742730.6741.4
06/30/2020745749737.2743.8
07/01/2020742745.2731.6739.4
07/02/2020746.8763.4743.4763.4
07/03/2020763.4766.8750.6750.6
07/06/2020764.6770.6761.4770.6
07/07/2020767.4774.6760.8766.6
07/08/2020761.6774761.6767.6
07/09/2020772.4780766.4766.4
07/10/2020762.6774.2759.4770
07/13/2020779779766775
07/14/2020765766.8744.2753.4
07/15/2020757771.6756.4763.4
07/16/2020760760.8747747
07/17/2020753.4756.6745.6750.8
07/20/2020747759.4742.6759.2
07/21/2020764.2765751.4758.4
07/22/2020756756.6743.8749
07/23/2020753.4755.4749.2752
07/24/2020745746.6736.4741.6
07/27/2020743.6753.4741.6747.6
07/28/2020739.8740.2729.2731.2
07/29/2020731.4738.8728.6736
07/30/2020724.4725.2706.2711
07/31/2020713716.2686.2686.2
08/03/2020680.2698.2679690.6
08/04/2020695.4695.8679.2687.6
08/05/2020689693686.6692
08/06/2020687695.2686.4686.4
08/07/2020686.4694683.6692.8
08/10/2020693.2693.2681.8683.4
08/11/2020688.2697.2686.8691.2
08/12/2020689.4708688704.6
08/13/2020704712.8703.8708.6
08/14/2020705708.6696.4702
08/17/2020701.8707696.4701.2
08/18/2020699705.6693.8695
08/19/2020695.8699.2693.2693.6
08/20/2020690696687.4690.2
08/21/2020694.2699.6690.8699
08/24/2020705714702.8705.6
08/25/2020705.8712705.8708.8
08/26/2020707723704.8723
08/27/2020725.6729.6719719.8
08/28/2020719.4721.6711.8719.8
08/31/2020721.8729.6719.4719.4
09/01/2020723727.4716.2716.6
09/02/2020722742.8720.8739.4
09/03/2020744756736.8740.2
09/04/2020732751.6730.8738.2
09/07/2020740.8747738.2739.4
09/08/2020740742.2722.8732.2
09/09/2020731741.4731735.8
09/10/2020733.4736.6727.4733.2
09/11/2020731.8747730.8743.2
09/14/2020745.8750.6739.6739.8
09/15/2020741.4756.2741.4750.6
09/16/2020752.4765.4751.8758.6
09/17/2020749762.2748756.8
09/18/2020756759.6744744
09/21/2020739.6743723.2727.8
09/22/2020731.2734721.4722
09/23/2020728.2740.4725.6731.8
09/24/2020725735723.2728
09/25/2020728.6731719.4731
09/28/2020737.6740729.6733.4
09/29/2020731.6738730.6738
09/30/2020734.8740732.4736.2
10/01/2020741751.8738.4748.8
10/02/2020740747.6739.6746.4
10/05/2020748.6756.8748.6752.6
10/06/2020752.8754.6744.8748.6
10/07/2020749761.8747.8756.8
10/08/2020759.4762.6752755.8
10/09/2020756761.8754761.6
10/12/2020762.4777.8762775
10/13/2020772.6779.8770.4779.8
10/14/2020770.4780.6770775
10/15/2020771.2776.6765772
10/16/2020790.4806.6788.4790
10/19/2020791.6803765798.2
10/20/2020800812.6798805.8
10/21/2020805.6806.2796800.4
10/22/2020800824.6795813.6
10/23/2020814.2825809.2825
10/26/2020819.4828.8817826.2
10/27/2020826.2830817.2825.4
10/28/2020812.8822792.6798.2
10/29/2020795.2819.8793809.6
10/30/2020801.8808795799
11/02/2020800.8804791.8801.4
11/03/2020808812.6802810
11/04/2020803834.6803833.4
11/05/2020838.8850.2837.8845.4
11/06/2020845.2850.4829.8834.4
11/09/2020845859.8834.4838.6
11/10/2020832.2846822.6833
11/11/2020835.6853835851.6
11/12/2020846.6850.6833833
11/13/2020832.8841832.4835
11/16/2020842.8849839.4842.8
11/17/2020844854.4842843
11/18/2020843849.6840847.2
11/19/2020841853.2841848.4
11/20/2020849.4860.4848857.2
11/23/2020860865835.8835.8
11/24/2020839840.4819.6827.4
11/25/2020832837824827.4
11/26/2020829.4832819.8826
11/27/2020828.8828.8818823.4
11/30/2020820831.6817.4817.4
12/01/2020823.8830.6815.8822.4
12/02/2020820.8832.2819.4827.2
12/03/2020827.6844.8827.6839.8
12/04/2020841843.6822826.4
12/07/2020825.6834.2821.6831.8
12/08/2020830.8834.4827.4829.8
12/09/2020833.4835824.8830.2
12/10/2020832.8836.4825.2828
12/11/2020825837.4821.6835
12/14/2020835852.2831.2844.6
12/15/2020846.8855.6845.4853.6
12/16/2020857.4865851.8862
12/17/2020868.2874.4861.4862
12/18/2020863.6866853859.8
12/21/2020850.6856.6841.6853
12/22/2020858859.2850856
12/23/2020859.2859.2851.2851.6
12/24/2020852.6860849.2851.4
12/28/2020855.6871.8850.6869.2
12/29/2020873886872882.6
12/30/2020882.6890.2880.8884
12/31/2020881.4888.6879.6879.6