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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,844.7678
CLOSE 1,846.5925

Low

LOW 1,450

High

HIGH 2,063.5
DATEOPENHIGHLOWCLOSE
01/02/20231,4611,473.51,4501,473
01/03/20231,468.51,506.51,467.51,490
01/04/20231,502.51,5531,500.51,553
01/05/20231,534.51,557.51,5321,548.5
01/06/20231,548.51,5921,544.51,591.5
01/09/20231,589.51,6201,5821,611
01/10/20231,6021,611.51,580.51,606.5
01/11/20231,605.51,632.51,605.51,620.5
01/12/20231,6091,6381,6051,615.5
01/13/20231,6201,654.51,615.51,651
01/16/20231,6471,6501,613.51,629
01/17/20231,6231,662.51,6201,658
01/18/20231,6451,682.51,633.51,662
01/19/20231,656.51,658.51,6121,614.5
01/20/20231,6361,6451,615.51,628
01/23/20231,6361,6481,617.51,643
01/24/20231,6501,6621,636.51,650.5
01/25/20231,6541,6621,636.51,658
01/26/20231,6601,700.51,6601,696.5
01/27/20231,6811,717.51,676.51,697.5
01/30/20231,687.51,712.51,678.51,706
01/31/20231,7051,7171,691.51,714.5
02/01/20231,7111,7211,690.51,695.5
02/02/20231,7111,7611,705.51,740.5
02/03/20231,7361,7781,7211,778
02/06/20231,754.51,7571,7271,742.5
02/07/20231,741.51,7461,701.51,714
02/08/20231,7291,748.51,682.51,690
02/09/20231,701.51,713.51,6951,700
02/10/20231,6841,6891,648.51,675
02/13/20231,6801,714.51,6731,711.5
02/14/20231,712.51,7321,699.51,712.5
02/15/20231,7051,7591,7001,732
02/16/20231,7421,7501,7211,741
02/17/20231,7451,7621,7041,747
02/20/20231,7311,7441,7131,714
02/21/20231,7111,7171,6861,704
02/22/20231,6871,725.51,678.51,720.5
02/23/20231,7231,7441,7191,722.5
02/24/20231,7441,7481,675.51,677.5
02/27/20231,695.51,7241,691.51,715.5
02/28/20231,708.51,7341,703.51,715.5
03/01/20231,7321,7511,7061,711
03/02/20231,6931,728.51,6861,728
03/03/20231,7271,739.51,7141,735.5
03/06/20231,747.51,758.51,731.51,741.5
03/07/20231,7421,757.51,731.51,751
03/08/20231,7401,744.51,721.51,730
03/09/20231,7281,731.51,704.51,728
03/10/20231,7031,7381,6901,720
03/13/20231,718.51,7241,667.51,691
03/14/20231,704.51,7471,7021,734.5
03/15/20231,7261,727.51,6611,686
03/16/20231,698.51,7721,691.51,765
03/17/20231,7731,7781,7161,730
03/20/20231,7311,783.51,717.51,760
03/21/20231,7741,7751,7441,754
03/22/20231,7491,7781,737.51,774
03/23/20231,7711,8011,7621,801
03/24/20231,802.51,812.51,7801,787
03/27/20231,800.51,8131,7861,806
03/28/20231,812.51,8251,7901,798.5
03/29/20231,8121,8311,8101,818.5
03/30/20231,8311,8471,826.51,841
03/31/20231,836.51,874.51,836.51,864
04/03/20231,8601,863.21,8451,861
04/04/20231,8701,902.81,864.81,894
04/05/20231,899.41,918.81,893.81,909.2
04/06/20231,906.81,9091,863.61,872
04/11/20231,8801,9001,8771,886.2
04/12/20231,887.81,899.61,873.61,887.4
04/13/20231,9201,9541,918.41,945.4
04/14/20231,9551,984.61,949.21,975
04/17/20231,9751,9801,9341,937.8
04/18/20231,9391,978.41,9341,972
04/19/20231,9701,9831,957.61,964.2
04/20/20231,9551,996.21,946.41,996.2
04/21/20231,975.82,0041,972.42,003.5
04/24/20232,0002,0201,991.22,014
04/25/20232,000.52,0121,989.21,992.6
04/26/20231,9861,9861,9361,961.6
04/27/20231,9651,993.81,957.41,974.4
04/28/20231,9751,9831,950.41,966.8
05/02/20231,970.41,985.81,945.21,953.6
05/03/20231,9581,994.21,9581,994.2
05/04/20231,9901,993.41,973.21,980.2
05/05/20231,9931,995.81,9721,993.8
05/08/20231,9882,012.51,9852,009.5
05/09/20232,0002,001.51,965.41,988.2
05/10/20231,991.21,993.21,949.41,959.8
05/11/20231,9651,989.41,964.21,988.8
05/12/20232,001.52,0271,958.41,975.4
05/15/20231,9822,0011,963.21,979.2
05/16/20231,9761,981.41,965.81,976
05/17/20231,9741,983.61,953.61,979
05/18/20231,9851,995.81,977.21,983.8
05/19/20231,984.22,007.51,9832,002.5
05/22/20232,0122,0362,008.52,022.5
05/23/20232,007.52,0161,874.81,890.2
05/24/20231,890.21,8951,8461,886.4
05/25/20231,8921,926.81,8791,914.8
05/26/20231,9201,963.81,918.21,959.2
05/29/20231,965.41,9691,9411,948.2
05/30/20231,955.61,9841,941.61,953.4
05/31/20231,918.61,938.61,895.41,901.8
06/01/20231,922.21,931.81,885.41,908.6
06/02/20231,923.61,9631,915.81,957.2
06/05/20231,9521,9551,913.41,918.8
06/06/20231,9201,936.61,904.41,914.8
06/07/20231,9141,914.81,879.61,891.4
06/08/20231,863.61,912.41,854.81,903.2
06/09/20231,908.41,920.61,8871,916.4
06/12/20231,9331,9851,931.61,974
06/13/20231,991.82,012.51,9691,981.8
06/14/20231,972.61,994.61,961.61,973
06/15/20231,9661,9701,9181,950.2
06/16/20231,9591,997.21,953.81,986
06/19/20231,9741,985.21,955.81,960.6
06/20/20231,954.21,969.21,939.61,950.2
06/21/20231,946.21,9541,910.81,921.8
06/22/20231,906.61,906.61,876.81,905.6
06/23/20231,895.21,908.21,880.41,901.4
06/26/20231,909.81,921.21,9011,915.4
06/27/20231,9161,939.21,896.81,915.4
06/28/20231,914.61,936.61,9091,935.4
06/29/20231,9361,980.81,930.81,962
06/30/20231,9601,999.61,948.41,990
07/03/20231,984.21,989.41,938.21,957
07/04/20231,957.81,970.21,939.41,952.4
07/05/20231,936.81,955.41,930.61,932.6
07/06/20231,9101,9101,831.61,840
07/07/20231,844.81,8761,8351,862.2
07/10/20231,851.81,877.41,8391,876.6
07/11/20231,8991,930.81,896.41,914.2
07/12/20231,919.21,962.81,9081,948.6
07/13/20231,959.41,9801,949.81,964.8
07/14/20231,9552,0001,953.61,996.2
07/17/20231,931.41,9511,890.61,912.2
07/18/20231,916.61,918.61,864.21,885.8
07/19/20231,903.21,913.41,870.41,882.2
07/20/20231,866.41,886.41,8531,879.6
07/21/20231,8751,918.21,8681,915
07/24/20231,9031,911.61,879.41,897.4
07/25/20231,911.81,9201,891.41,897
07/26/20231,8501,877.41,833.21,852.4
07/27/20231,883.61,945.41,871.21,935.2
07/28/20231,9892,021.51,958.62,011.5
07/31/20231,982.42,050.51,982.22,016.5
08/01/20232,014.52,021.51,973.81,977.4
08/02/20231,9461,983.61,934.81,951
08/03/20231,9391,951.61,9151,923.2
08/04/20231,9331,941.61,910.81,927
08/07/20231,9201,9371,908.61,916
08/08/20231,9101,911.21,8831,897
08/09/20231,9171,9261,897.81,899.4
08/10/20231,9201,976.81,914.81,960.2
08/11/20231,947.61,959.81,917.41,924.8
08/14/20231,922.61,939.41,914.41,928.4
08/15/20231,927.81,930.41,888.81,909.8
08/16/20231,9121,933.21,9091,927.2
08/17/20231,921.81,929.61,867.21,875
08/18/20231,867.21,8691,8341,862.6
08/21/20231,8631,895.61,859.41,874
08/22/20231,883.61,905.41,876.81,885.2
08/23/20231,8961,909.21,881.21,902.8
08/24/20231,9201,934.41,875.61,878.4
08/25/20231,8661,9081,8661,883.2
08/28/20231,907.41,920.41,884.61,917.6
08/29/20231,932.41,944.61,9151,937.8
08/30/20231,9451,9511,905.81,931.4
08/31/20231,936.81,936.81,900.81,900.8
09/01/20231,9001,922.81,8741,885.8
09/04/20231,8991,910.81,879.21,882.4
09/05/20231,868.81,889.21,845.21,868.2
09/06/20231,860.21,866.21,8191,833.4
09/07/20231,826.61,861.21,819.41,834.4
09/08/20231,849.41,8541,8151,849.4
09/11/20231,857.81,872.61,848.61,855.6
09/12/20231,866.61,867.81,831.61,836.2
09/13/20231,822.61,845.41,819.41,836.2
09/14/20231,8401,881.61,824.21,876
09/15/20231,9071,923.61,9031,903.6
09/18/20231,894.21,901.81,869.41,874.4
09/19/20231,8621,876.41,838.41,845.6
09/20/20231,848.61,887.41,838.61,876.4
09/21/20231,8411,8481,766.61,766.6
09/22/20231,767.61,796.81,750.21,793
09/25/20231,778.21,785.21,720.21,732.8
09/26/20231,732.81,733.61,696.41,707
09/27/20231,713.61,715.21,6841,696.6
09/28/20231,685.41,723.41,684.21,719.8
09/29/20231,769.41,776.41,729.81,729.8
10/02/20231,740.41,753.21,707.61,725.8
10/03/20231,7071,719.21,698.81,705.6
10/04/20231,6971,7501,6951,731
10/05/20231,735.21,742.81,723.81,731.8
10/06/20231,738.41,756.41,722.41,756.4
10/09/20231,7401,7401,710.81,727.8
10/10/20231,7521,785.21,748.61,777.6
10/11/20231,7251,7681,719.21,751
10/12/20231,770.41,7721,716.21,725.8
10/13/20231,7211,729.21,700.41,705.8
10/16/20231,707.81,7141,684.61,703.8
10/17/20231,6991,7081,6591,689
10/18/20231,692.81,708.21,679.21,686
10/19/20231,673.21,692.81,668.81,680
10/20/20231,6561,673.61,650.41,654.2
10/23/20231,656.21,681.21,6411,681.2
10/24/20231,7331,736.21,697.61,728
10/25/20231,725.61,786.81,716.41,776.4
10/26/20231,750.81,7601,736.41,738.8
10/27/20231,749.61,774.41,733.21,748.8
10/30/20231,751.61,769.81,745.81,752.4
10/31/20231,757.21,778.81,751.41,759.6
11/01/20231,766.81,7791,743.41,773.8
11/02/20231,791.81,837.21,784.81,819.2
11/03/20231,832.41,839.61,814.41,814.6
11/06/20231,825.61,834.81,792.81,812.4
11/07/20231,8041,822.21,803.21,814.6
11/08/20231,815.61,874.61,8111,851
11/09/20231,8471,8821,8401,874.6
11/10/20231,8581,8641,815.21,845.4
11/13/20231,852.81,866.21,845.81,858
11/14/20231,853.21,924.81,849.41,910.4
11/15/20231,9181,9501,916.61,931
11/16/20231,921.41,940.41,915.21,923
11/17/20231,923.81,933.21,909.41,924.6
11/20/20231,922.21,948.61,921.21,941.6
11/21/20231,941.41,960.81,937.41,950.2
11/22/20231,9621,979.21,958.81,974
11/23/20231,9711,981.41,959.81,959.8
11/24/20231,949.81,953.81,937.41,951.2
11/27/20231,9511,9601,943.81,951
11/28/20231,9371,937.41,8981,911.8
11/29/20231,910.61,920.81,886.41,897
11/30/20231,9001,9051,870.21,904.2
12/01/20231,909.21,923.61,9061,915.2
12/04/20231,9101,927.41,9021,917.4
12/05/20231,9101,943.61,9101,933.2
12/06/20231,941.81,966.81,930.61,957.2
12/07/20231,949.21,958.81,9401,953.4
12/08/20231,953.21,990.81,952.41,982.4
12/11/20231,981.81,997.81,9751,997.8
12/12/20232,0002,027.51,997.62,009.5
12/13/20232,0092,043.52,006.52,027
12/14/20232,0502,063.52,0092,017
12/15/20232,031.52,0482,0182,023.5
12/18/20232,017.52,025.51,9791,996.8
12/19/20231,995.21,9971,967.41,996.6
12/20/20231,993.62,0071,969.21,999
12/21/20231,992.62,000.51,980.21,992.2
12/22/20231,960.21,970.61,934.21,941.2
12/27/20231,941.21,954.81,929.61,929.6
12/28/20231,936.81,940.81,908.61,910.8
12/29/20231,921.81,9321,9141,918.8