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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,189.7806
CLOSE 1,190.9667

Low

LOW 839.4

High

HIGH 1,678
DATEOPENHIGHLOWCLOSE
01/04/2021888.6891878.6884.4
01/05/2021880.6886863870
01/06/2021873.8873.8862.6868
01/07/2021871877.6864875.4
01/08/2021885890.8882.2887.4
01/11/2021887893.4880.6888.2
01/12/2021887.2892.2879.8884.6
01/13/2021885897.8882.2887.4
01/14/2021892.8898.2886.4897
01/15/2021892.4892.6873.8881
01/18/2021879.4890.8879.4887.6
01/19/2021891891862.4862.4
01/20/2021869.4876867.2868.2
01/21/2021874.8878.2870.6875.6
01/22/2021874879.6868.6875.6
01/25/2021873.8880.8866.8869.6
01/26/2021870.6874.8868.2870
01/27/2021877878846.2854.2
01/28/2021849.8863.6849.4861.6
01/29/2021853.4853.4839.4842.6
02/01/2021850856.4847.6854.2
02/02/2021860.6884.8857.4884.8
02/03/2021889892.4880890.6
02/04/2021889.4894.2882.6890
02/05/2021892903.4890.2900.6
02/08/2021906.2906.8898.8900.2
02/09/2021900.4915.6897.6915.6
02/10/2021918.4918.4903.4906.4
02/11/2021908.4919.2906.8919
02/12/2021918.4927917924.4
02/15/2021928.2933922.6930.4
02/16/2021930.6938.8925.6937
02/17/2021928.4934.4918.4930.4
02/18/2021930.6942925.4934.6
02/19/20219801,018959.2963.6
02/22/2021953.8955.4942.8951
02/23/2021952.2953923.2943.2
02/24/2021938948.2935.2937.8
02/25/2021944.2949.8935935.4
02/26/2021925.8932.4919.8923.2
03/01/2021931940.6925.4928.8
03/02/2021936.2936.6925.2925.6
03/03/2021935.8938.4919.8928
03/04/2021924.2930.4907909.6
03/05/2021902.6904.2886.4890
03/08/2021894.2903.6872.8899.6
03/09/2021901.4915.6894.6909.2
03/10/2021910.2925.2906.2925.2
03/11/2021931.4954.8926.6954.2
03/12/2021954.2957945.2954.2
03/15/2021956.4963951.6963
03/16/2021965977.4961.2975
03/17/2021974984.8962.2981.8
03/18/2021982983.2973977.4
03/19/2021970976.8947.2947.2
03/22/2021945946937938
03/23/2021938943.2931.8940.4
03/24/2021935942.4933.6938.4
03/25/2021936941.8929.4941.2
03/26/2021944.4945.6938.2943.2
03/29/2021947.8953.4941.4943.4
03/30/2021945.2951.4938947.4
03/31/2021946.8948.4940.2944
04/01/2021948962.8945.8956.6
04/06/2021971.6973.2955.8964.4
04/07/2021964.8965.8949.4951.4
04/08/2021960981959980.6
04/09/2021985991.8973.2989.6
04/12/2021991991.6980.2985.4
04/13/20219821,001981998.4
04/14/20211,0101,012.51,003.51,005
04/15/20211,0091,0101,0011,009.5
04/16/20211,0151,030.51,007.51,026.5
04/19/20211,0281,038.51,0201,020
04/20/20211,0201,0241,0041,010
04/21/20211,0131,030.51,007.51,026.5
04/22/20211,0381,0571,0341,047.5
04/23/20211,0581,0621,0421,050
04/26/20211,0481,050.51,0411,046
04/27/20211,0451,053.51,038.51,051
04/28/20211,0531,058.51,0431,050.5
04/29/20211,0581,065.51,049.51,056
04/30/20211,058.51,061.51,0441,044
05/03/20211,0441,0611,0441,055
05/04/20211,0541,0591,0461,048.5
05/05/20211,051.51,074.51,051.51,071.5
05/06/20211,0701,0721,059.51,068.5
05/07/20211,0781,0781,059.51,073
05/10/20211,0761,0761,057.51,059.5
05/11/20211,0441,0491,037.51,049
05/12/20211,0441,0571,0431,043
05/13/20211,0371,0571,0291,055.5
05/14/20211,062.51,0691,0591,068
05/17/20211,0721,0741,064.51,065.5
05/18/20211,070.51,074.51,060.51,061
05/19/20211,053.51,058.51,042.51,056.5
05/20/20211,0621,072.51,0611,067
05/21/20211,0701,085.51,0691,082
05/24/20211,0861,096.51,085.51,096.5
05/25/20211,1001,116.51,097.51,114.5
05/26/20211,115.51,126.51,1121,126
05/27/20211,1271,1401,122.51,140
05/28/20211,135.51,1471,131.51,144
05/31/20211,148.51,1601,1481,152.5
06/01/20211,1581,158.51,1501,150
06/02/20211,1471,162.51,141.51,155
06/03/20211,152.51,1681,1491,155
06/04/20211,155.51,161.51,1551,158.5
06/07/20211,158.51,174.51,1571,168
06/08/20211,1681,1911,1681,182
06/09/20211,1881,1991,1881,193
06/10/20211,1941,197.51,1751,184
06/11/20211,1841,2011,183.51,197.5
06/14/20211,202.51,2081,189.51,196
06/15/20211,2011,2101,195.51,203
06/16/20211,2151,2151,1951,204
06/17/20211,1951,210.51,183.51,209
06/18/20211,207.51,237.51,2071,213
06/21/20211,2071,228.51,2071,225.5
06/22/20211,2281,2301,2111,223
06/23/20211,2101,216.51,1931,205
06/24/20211,210.51,2321,2101,228.5
06/25/20211,226.51,229.51,220.51,227
06/28/20211,2241,227.51,2201,221.5
06/29/20211,2131,2331,2131,231.5
06/30/20211,2311,2341,220.51,228.5
07/01/20211,234.51,2391,213.51,220
07/02/20211,222.51,2291,2141,218
07/05/20211,2181,227.51,217.51,220
07/06/20211,219.51,2291,2131,224
07/07/20211,2261,2421,2231,237.5
07/08/20211,2301,2301,1911,204.5
07/09/20211,206.51,2371,206.51,235.5
07/12/20211,235.51,253.51,2321,252
07/13/20211,252.51,266.51,2461,266.5
07/14/20211,264.51,269.51,257.51,269.5
07/15/20211,2701,2851,264.51,269
07/16/20211,2741,280.51,2411,250
07/19/20211,2411,243.51,2211,232
07/20/20211,2371,247.51,2271,240
07/21/20211,244.51,2611,2441,257.5
07/22/20211,263.51,2651,2531,262
07/23/20211,268.51,289.51,254.51,288
07/26/20211,281.51,285.51,275.51,280.5
07/27/20211,2781,293.51,2701,270
07/28/20211,2751,295.51,2641,295.5
07/29/20211,2981,2991,2791,287
07/30/20211,2891,311.51,2831,289
08/02/20211,2901,3101,2871,310
08/03/20211,3131,331.51,300.51,326.5
08/04/20211,331.51,337.51,326.51,332.5
08/05/20211,3351,345.51,3331,335.5
08/06/20211,3351,3481,3321,340.5
08/09/20211,3421,348.51,3331,334.5
08/10/20211,3391,3421,3301,330
08/11/20211,3291,3381,3271,334
08/12/20211,336.51,340.51,3321,339.5
08/13/20211,3371,354.51,3371,347.5
08/16/20211,3391,340.51,3191,325
08/17/20211,3231,334.51,320.51,330
08/18/20211,3371,338.51,275.51,280
08/19/20211,262.51,263.51,215.51,220
08/20/20211,2201,2391,202.51,233
08/23/20211,2491,274.51,242.51,270
08/24/20211,282.51,2841,2381,250
08/25/20211,2531,2551,240.51,251.5
08/26/20211,2451,2451,219.51,238
08/27/20211,2341,241.51,227.51,241
08/30/20211,2401,2511,230.51,246.5
08/31/20211,2531,2551,2381,244.5
09/01/20211,2551,279.51,2511,270
09/02/20211,2701,2791,2641,271.5
09/03/20211,2711,271.51,251.51,255
09/06/20211,2611,2821,2611,277.5
09/07/20211,277.51,2961,275.51,294.5
09/08/20211,2921,2961,278.51,285
09/09/20211,2681,2931,263.51,289.5
09/10/20211,3001,3181,2931,302
09/13/20211,300.51,3071,276.51,279
09/14/20211,274.51,2761,251.51,269.5
09/15/20211,272.51,275.51,241.51,247.5
09/16/20211,247.51,2711,2451,260
09/17/20211,269.51,2951,2611,277.5
09/20/20211,2501,2581,230.51,258
09/21/20211,263.51,286.51,261.51,282
09/22/20211,2901,299.51,277.51,285
09/23/20211,293.51,325.51,2931,317.5
09/24/20211,3171,3171,283.51,288
09/27/20211,2981,3031,2421,242.5
09/28/20211,2391,2421,190.51,195
09/29/20211,216.51,231.51,2091,209
09/30/20211,2221,228.51,190.51,196.5
10/01/20211,1801,2041,166.51,195.5
10/04/20211,1901,210.51,1781,190
10/05/20211,1951,2061,1861,198.5
10/06/20211,184.51,188.51,1711,188.5
10/07/20211,2241,235.51,2151,232
10/08/20211,230.51,2361,208.51,212.5
10/11/20211,211.51,2281,2031,226
10/12/20211,2111,234.51,2041,234.5
10/13/20211,2261,271.51,2221,268
10/14/20211,2801,2911,2701,285.5
10/15/20211,2921,2991,2861,289.5
10/18/20211,2811,2811,249.51,271.5
10/19/20211,2781,2861,271.51,281.5
10/20/20211,265.51,314.51,258.51,309.5
10/21/20211,3101,344.51,301.51,328
10/22/20211,3301,3661,329.51,358
10/25/20211,3631,3641,3361,344
10/26/20211,349.51,3601,3391,349.5
10/27/20211,3521,3531,328.51,335
10/28/20211,3391,363.51,329.51,363.5
10/29/20211,348.51,370.51,3401,370.5
11/01/20211,3851,3921,3751,385
11/02/20211,3831,406.51,376.51,398.5
11/03/20211,3991,4251,3991,419
11/04/20211,432.51,4441,420.51,441
11/05/20211,454.51,474.51,4501,459
11/08/20211,4601,476.51,456.51,466.5
11/09/20211,436.51,454.51,4161,440.5
11/10/20211,4381,4391,4031,430
11/11/20211,4221,4421,417.51,441
11/12/20211,4401,479.51,4401,478.5
11/15/20211,477.51,501.51,477.51,500
11/16/20211,5101,536.51,5021,536
11/17/20211,5411,5561,5331,540
11/18/20211,5501,6491,5501,592.5
11/19/20211,6501,675.51,6321,675.5
11/22/20211,660.51,668.51,6191,643.5
11/23/20211,6211,640.51,5811,618
11/24/20211,622.51,641.51,5991,629
11/25/20211,637.51,6571,625.51,656.5
11/26/20211,5901,628.51,5821,604
11/29/20211,6161,6491,6121,640
11/30/20211,623.51,676.51,614.51,653
12/01/20211,6661,6781,6181,668.5
12/02/20211,6411,652.51,605.51,617
12/03/20211,6401,641.51,593.51,606.5
12/06/20211,611.51,6211,557.51,559
12/07/20211,5871,6261,5851,619.5
12/08/20211,627.51,6361,571.51,577
12/09/20211,590.51,598.51,569.51,592.5
12/10/20211,5841,5951,572.51,592.5
12/13/20211,594.51,598.51,5721,582.5
12/14/20211,5821,5961,551.51,560
12/15/20211,5691,602.51,5691,599.5
12/16/20211,626.51,6371,5901,622.5
12/17/20211,6291,665.51,5251,525
12/20/20211,495.51,558.51,4621,543.5
12/21/20211,566.51,577.51,5311,536.5
12/22/20211,551.51,5551,509.51,550.5
12/23/20211,5501,550.51,513.51,533
12/24/20211,534.51,5401,5281,530.5
12/27/20211,5171,5381,5171,538
12/28/20211,5351,548.51,5301,545
12/29/20211,543.51,5561,533.51,546
12/30/20211,552.51,557.51,5291,537.5
12/31/20211,5321,5441,5301,536