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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,264.435
CLOSE 1,264.2163

Low

LOW 957.6

High

HIGH 1,585.5
DATEOPENHIGHLOWCLOSE
01/03/20221,5521,5591,532.51,542.5
01/04/20221,5541,582.51,5431,559
01/05/20221,5601,5811,548.51,578.5
01/06/20221,5451,5521,5001,504.5
01/07/20221,503.51,508.51,4421,447
01/10/20221,4461,4461,3711,374
01/11/20221,403.51,4151,367.51,376
01/12/20221,392.51,3941,359.51,372.5
01/13/20221,3721,374.51,328.51,329
01/14/20221,3121,316.51,2941,298.5
01/17/20221,300.51,348.51,2881,345
01/18/20221,350.51,355.51,3161,336.5
01/19/20221,3381,3871,332.51,368.5
01/20/20221,372.51,376.51,3351,370.5
01/21/20221,347.51,366.51,3431,364
01/24/20221,341.51,3621,2931,308.5
01/25/20221,3371,3481,301.51,303
01/26/20221,313.51,3301,3061,314
01/27/20221,2851,3001,271.51,292.5
01/28/20221,317.51,333.51,258.51,295.5
01/31/20221,311.51,325.51,2971,318.5
02/01/20221,3301,353.51,3241,343.5
02/02/20221,3521,3641,340.51,350
02/03/20221,3551,3551,302.51,306
02/04/20221,3101,322.51,3001,310
02/07/20221,3101,310.51,2791,280
02/08/20221,2811,2931,250.51,269.5
02/09/20221,2841,303.51,278.51,292.5
02/10/20221,299.51,3001,2191,246
02/11/20221,2301,2361,199.51,202
02/14/20221,1851,186.51,160.51,186.5
02/15/20221,188.51,254.51,184.51,251
02/16/20221,2531,264.51,227.51,241.5
02/17/20221,257.51,276.51,2471,255
02/18/20221,1871,205.51,1501,203
02/21/20221,2051,2141,179.51,200
02/22/20221,174.51,2261,1681,208
02/23/20221,2121,2481,200.51,220
02/24/20221,172.51,213.51,1571,203
02/25/20221,2101,2391,2041,230
02/28/20221,2181,247.51,197.51,242
03/01/20221,239.51,240.51,1981,198
03/02/20221,2001,2481,1971,237.5
03/03/20221,2291,242.51,2001,209
03/04/20221,191.51,2061,160.51,160.5
03/07/20221,118.51,170.51,0951,144
03/08/20221,1191,1481,0601,080.5
03/09/20221,1131,170.51,0971,170.5
03/10/20221,1601,160.51,116.51,124.5
03/11/20221,131.51,179.51,0991,125
03/14/20221,126.51,1561,0991,149.5
03/15/20221,1311,1341,096.51,113.5
03/16/20221,152.51,216.51,144.51,197.5
03/17/20221,2141,2211,189.51,204.5
03/18/20221,204.51,237.51,1861,218
03/21/20221,212.51,2261,203.51,211
03/22/20221,2001,2281,198.51,221
03/23/20221,232.51,2361,1951,206
03/24/20221,2041,2281,193.51,204
03/25/20221,204.51,256.51,200.51,224
03/28/20221,2231,2601,2191,238.5
03/29/20221,256.51,317.51,251.51,307
03/30/20221,3031,306.51,2831,303
03/31/20221,3121,318.51,2881,291.5
04/01/20221,2921,2931,2671,270.5
04/04/20221,272.51,310.51,259.51,301
04/05/20221,2931,3181,290.51,316.5
04/06/20221,312.51,318.51,276.51,290
04/07/20221,3001,313.51,276.51,277
04/08/20221,288.51,2951,2711,294
04/11/20221,2901,292.51,2471,252.5
04/12/20221,2401,2841,227.51,263
04/13/20221,2651,2711,203.51,250
04/14/20221,3001,3071,257.51,283.5
04/19/20221,2651,2721,2231,237
04/20/20221,240.51,2521,224.51,247.5
04/21/20221,247.51,277.51,2431,254.5
04/22/20221,229.51,2521,2081,232.5
04/25/20221,194.51,208.51,1651,179
04/26/20221,194.51,202.51,162.51,165.5
04/27/20221,1671,195.51,1601,186
04/28/20221,202.51,2191,1701,188.5
04/29/20221,199.51,217.51,181.51,186.5
05/02/20221,1721,174.51,1341,153
05/03/20221,159.51,167.51,1201,129
05/04/20221,1231,126.51,100.51,103
05/05/20221,1161,1301,0711,076
05/06/20221,0661,0691,017.51,042
05/09/20221,025.51,043.51,0091,015
05/10/20221,0291,0371,0081,016.5
05/11/20221,0341,059.51,020.51,054
05/12/20221,0221,038995.81,034
05/13/20221,039.51,0701,0291,070
05/16/20221,060.51,076.51,053.51,065
05/17/20221,0751,1011,0711,090.5
05/18/20221,0891,0971,061.51,069
05/19/20221,053.51,0581,033.51,055
05/20/20221,0451,052.51,019.51,034.5
05/23/20221,0491,0501,017.51,039.5
05/24/20221,030.51,0411,015.51,030.5
05/25/20221,0361,0371,0021,020.5
05/26/20221,0251,050.51,0241,045.5
05/27/20221,0481,092.51,042.51,092
05/30/20221,113.51,1461,111.51,135
05/31/20221,1281,1331,087.51,110
06/01/20221,117.51,123.51,089.51,099
06/02/20221,1051,1291,1021,122.5
06/03/20221,130.51,137.51,1091,119
06/06/20221,1261,140.51,123.51,127
06/07/20221,1151,1181,093.51,111.5
06/08/20221,118.51,1201,0921,098.5
06/09/20221,085.51,1121,065.51,074
06/10/20221,0601,070.51,0451,049
06/13/20221,024.51,035.51,0001,006
06/14/20221,014.51,015980.2980.8
06/15/2022991.6998.8975990
06/16/2022980.4984.4957.6970.2
06/17/2022976.6988966973.8
06/20/2022978.81,004.5972.4985.8
06/21/2022984.21,018.5984.21,002.5
06/22/2022993.41,020.5981.21,014
06/23/2022998.81,0499921,035
06/24/20221,0431,071.51,0371,067.5
06/27/20221,0901,094.51,0541,062.5
06/28/20221,077.51,095.51,065.51,068
06/29/20221,0541,086.51,0531,076
06/30/20221,0601,0691,043.51,067
07/01/20221,0531,072.51,045.51,065.5
07/04/20221,069.51,0751,059.51,065
07/05/20221,0711,086.51,0501,060
07/06/20221,0761,1161,0741,113.5
07/07/20221,116.51,1261,0761,085.5
07/08/20221,079.51,0881,0371,070
07/11/20221,0471,079.51,0391,075
07/12/20221,072.51,111.51,054.51,107.5
07/13/20221,1111,1291,0791,102
07/14/20221,100.51,1121,0871,095.5
07/15/20221,095.51,126.51,0751,123
07/18/20221,1251,1471,120.51,139.5
07/19/20221,1301,178.51,1171,173.5
07/20/20221,1791,1811,1641,175.5
07/21/20221,1741,2071,1731,196
07/22/20221,1941,221.51,1871,205
07/25/20221,2051,2191,1921,209
07/26/20221,2001,209.51,1871,192
07/27/20221,1861,2151,172.51,203.5
07/28/20221,208.51,2411,1951,241
07/29/20221,2801,360.51,2801,334
08/01/20221,3201,3581,3191,347.5
08/02/20221,3451,345.51,313.51,330
08/03/20221,312.51,344.51,308.51,342.5
08/04/20221,349.51,3831,342.51,383
08/05/20221,3801,394.51,3371,348
08/08/20221,3541,380.51,3541,356.5
08/09/20221,3591,370.51,3291,338.5
08/10/20221,3251,372.51,3201,370
08/11/20221,371.51,391.51,3641,379.5
08/12/20221,3711,382.51,3621,378
08/15/20221,3801,3921,3801,388
08/16/20221,3911,391.51,3701,389.5
08/17/20221,3901,402.51,381.51,393.5
08/18/20221,391.51,4121,3821,407.5
08/19/20221,3981,4201,392.51,396.5
08/22/20221,3891,3981,3651,378
08/23/20221,3651,383.51,355.51,363.5
08/24/20221,3551,3991,3551,394
08/25/20221,4051,4151,387.51,388
08/26/20221,395.51,3971,321.51,336.5
08/29/20221,3181,325.51,306.51,320.5
08/30/20221,326.51,339.51,3071,313
08/31/20221,324.51,3251,277.51,282.5
09/01/20221,2751,2781,238.51,250
09/02/20221,2621,2751,2421,271
09/05/20221,2481,256.51,2301,255
09/06/20221,253.51,275.51,248.51,271.5
09/07/20221,2631,2801,254.51,275
09/08/20221,279.51,293.51,256.51,284
09/09/20221,292.51,318.51,2871,309
09/12/20221,317.51,3281,304.51,317.5
09/13/20221,3301,338.51,2971,298.5
09/14/20221,2891,305.51,2831,295.5
09/15/20221,2921,2971,241.51,245.5
09/16/20221,236.51,236.51,207.51,226.5
09/19/20221,225.51,2501,2131,242
09/20/20221,2521,268.51,2351,244.5
09/21/20221,2381,272.51,2281,270.5
09/22/20221,242.51,252.51,2081,208
09/23/20221,2091,211.51,1661,171.5
09/26/20221,167.51,1951,1671,174
09/27/20221,1981,209.51,177.51,184.5
09/28/20221,169.51,216.51,160.51,212.5
09/29/20221,2021,212.51,191.51,207.5
09/30/20221,206.51,2171,1881,217
10/03/20221,2251,2321,1961,228
10/04/20221,2401,306.51,2301,303
10/05/20221,293.51,3121,282.51,296.5
10/06/20221,3051,308.51,2821,297
10/07/20221,2901,2941,260.51,265
10/10/20221,247.51,264.51,229.51,248.5
10/11/20221,246.51,2631,228.51,261
10/12/20221,2651,3001,2631,284
10/13/20221,2801,2801,1961,254.5
10/14/20221,276.51,306.51,2501,274.5
10/17/20221,278.51,310.51,238.51,307.5
10/18/20221,3251,333.51,3031,313
10/19/20221,320.51,325.51,297.51,305
10/20/20221,3471,3611,306.51,325.5
10/21/20221,311.51,311.51,282.51,304
10/24/20221,305.51,3211,2701,292
10/25/20221,301.51,354.51,286.51,354.5
10/26/20221,355.51,3741,3421,367
10/27/20221,360.51,363.51,341.51,344
10/28/20221,330.51,3311,3051,320
10/31/20221,3291,3291,3011,310.5
11/01/20221,3371,366.51,333.51,350
11/02/20221,3601,3721,3231,342.5
11/03/20221,323.51,323.51,3051,308.5
11/04/20221,3281,375.51,3281,357
11/07/20221,3451,363.51,3371,348
11/08/20221,338.51,3691,3261,367
11/09/20221,354.51,366.51,3481,354.5
11/10/20221,340.51,435.51,335.51,434
11/11/20221,5501,5501,4261,468
11/14/20221,461.51,471.51,442.51,448.5
11/15/20221,4571,474.51,440.51,455
11/16/20221,4551,4721,4391,442.5
11/17/20221,4441,455.51,436.51,453.5
11/18/20221,4601,4771,4441,470
11/21/20221,4611,477.51,4601,477.5
11/22/20221,4751,480.51,4471,463.5
11/23/20221,4761,4871,4591,487
11/24/20221,4791,4981,474.51,487
11/25/20221,4871,4901,472.51,478.5
11/28/20221,4741,5011,4701,496
11/29/20221,5121,5141,474.51,484
11/30/20221,493.51,5591,487.51,542.5
12/01/20221,5521,553.51,5261,532.5
12/02/20221,5281,5431,504.51,520.5
12/05/20221,5251,5301,505.51,509.5
12/06/20221,501.51,517.51,500.51,517.5
12/07/20221,512.51,5251,501.51,516.5
12/08/20221,5121,526.51,507.51,517.5
12/09/20221,5301,5401,5141,528.5
12/12/20221,519.51,5401,518.51,536
12/13/20221,5421,585.51,530.51,562
12/14/20221,5591,580.51,539.51,578
12/15/20221,552.51,5561,481.51,499
12/16/20221,492.51,4941,4601,486.5
12/19/20221,4871,4921,4701,478.5
12/20/20221,466.51,479.51,459.51,466
12/21/20221,4761,4961,467.51,495.5
12/22/20221,492.51,5141,457.51,464.5
12/23/20221,467.51,4691,4321,443
12/27/20221,460.51,476.51,454.51,472.5
12/28/20221,470.51,479.51,460.51,462.5
12/29/20221,4521,4851,4451,485
12/30/20221,468.51,4701,4401,445