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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,139.0316
CLOSE 2,139.6547

Low

LOW 1,788.8

High

HIGH 2,436
DATEOPENHIGHLOWCLOSE
01/02/20241,927.41,9281,884.61,897.4
01/03/20241,889.61,895.81,846.81,861.2
01/04/20241,8551,868.21,8481,850.6
01/05/20241,839.21,839.21,812.41,819.8
01/08/20241,8201,836.21,813.41,836.2
01/09/20241,8401,8511,8231,826.2
01/10/20241,832.61,854.81,832.21,854
01/11/20241,8861,887.41,836.61,836.6
01/12/20241,8251,851.61,808.21,836.8
01/15/20241,8431,850.21,828.41,833.4
01/16/20241,8211,8271,812.41,825.4
01/17/20241,8041,817.61,788.81,810
01/18/20241,8541,8591,8251,841.8
01/19/20241,844.81,849.81,819.41,832.8
01/22/20241,8491,855.41,825.61,836
01/23/20241,854.21,855.21,809.41,809.4
01/24/20241,827.41,834.41,817.61,831.8
01/25/20241,8321,8521,8301,844
01/26/20241,8981,966.21,887.61,966.2
01/29/20241,9481,968.61,9471,966.6
01/30/20241,9721,978.41,964.21,968.6
01/31/20241,968.41,9761,949.41,957.8
02/01/20241,9471,9821,945.41,982
02/02/20241,9962,035.51,995.42,023
02/05/20242,021.52,038.52,014.52,025.5
02/06/20242,0392,0411,996.22,017.5
02/07/20242,0452,0452,022.52,038
02/08/20242,0452,1052,037.52,075
02/09/20242,1582,205.52,1352,174.5
02/12/20242,1742,2062,1732,185.5
02/13/20242,183.52,187.52,112.52,131.5
02/14/20242,1162,1612,1112,144.5
02/15/20242,1742,2122,1682,188
02/16/20242,192.52,2282,192.52,199
02/19/20242,188.52,2192,1752,212.5
02/20/20242,213.52,2292,2022,219.5
02/21/20242,226.52,2422,2202,228.5
02/22/20242,2442,2792,2412,270
02/23/20242,2752,308.52,2712,301
02/26/20242,2852,3092,2802,294.5
02/27/20242,2972,3092,2772,297
02/28/20242,3002,320.52,2952,316.5
02/29/20242,327.52,342.52,306.52,313
03/01/20242,3062,323.52,289.52,308
03/04/20242,3002,3002,2692,300
03/05/20242,291.52,2962,2592,266.5
03/06/20242,2582,2772,2482,271.5
03/07/20242,2552,3162,2472,315
03/08/20242,313.52,3332,3082,313
03/11/20242,291.52,306.52,2852,304.5
03/12/20242,313.52,334.52,2872,331.5
03/13/20242,331.52,3622,328.52,357.5
03/14/20242,3712,416.52,3712,392.5
03/15/20242,391.52,4212,376.52,390
03/18/20242,3902,3942,3602,377.5
03/19/20242,369.52,404.52,348.52,404.5
03/20/20242,3432,409.52,339.52,405
03/21/20242,4302,4362,3842,410.5
03/22/20242,388.52,3942,3552,386
03/25/20242,3862,409.52,3532,403
03/26/20242,4092,421.52,3852,387
03/27/20242,3872,413.52,3732,388
03/28/20242,3952,4132,358.52,366
04/02/20242,3662,4032,3402,361
04/03/20242,3642,3992,3642,395
04/04/20242,3882,4002,3772,384
04/05/20242,3452,3602,3292,345
04/08/20242,3452,3662,3342,339
04/09/20242,3242,3302,2712,282
04/10/20242,2982,3002,2332,281
04/11/20242,2702,3062,2682,292
04/12/20242,3172,3252,2472,270
04/15/20242,2802,3272,2802,303
04/16/20242,2592,3032,2582,289
04/17/20242,3312,3672,3062,342
04/18/20242,3472,3612,3022,325
04/19/20242,3172,3342,2972,320
04/22/20242,3372,3442,2982,310
04/23/20242,3302,3602,3182,355
04/24/20242,3322,3862,3302,353
04/25/20242,3802,3832,2262,297
04/26/20242,3322,3562,2912,350
04/29/20242,3522,3552,2982,298
04/30/20242,3002,3032,2452,251
05/02/20242,2342,2602,2282,240
05/03/20242,2602,3032,2512,285
05/06/20242,2872,2922,2642,274
05/07/20242,2872,2992,2502,294
05/08/20242,2942,3222,2872,305
05/09/20242,2962,3062,2722,303
05/10/20242,3392,3412,2962,296
05/13/20242,3062,3142,2772,285
05/14/20242,2892,3032,2712,300
05/15/20242,3002,3032,2352,286
05/16/20242,2822,2922,2702,283
05/17/20242,2752,3012,2692,295
05/20/20242,2942,3182,2862,301
05/21/20242,2962,3132,2762,281
05/22/20242,2652,2702,1772,184
05/23/20242,1872,2022,1632,188
05/24/20242,1792,1962,1592,180
05/27/20242,1872,2032,1782,200
05/28/20242,2182,2222,1732,180
05/29/20242,1752,1762,1412,148
05/30/20242,1482,1752,1432,171
05/31/20242,1662,1782,1582,176
06/03/20242,1902,1952,1602,170
06/04/20242,1692,1842,1522,163
06/05/20242,1812,2192,1692,217
06/06/20242,2262,2502,2092,210
06/07/20242,2132,2202,1582,201
06/10/20242,1532,1682,1072,139
06/11/20242,1512,1552,1242,130
06/12/20242,1232,1602,1072,156
06/13/20242,1562,1802,1432,168
06/14/20242,1592,1632,0842,112
06/17/20242,1152,1252,0872,125
06/18/20242,1442,1482,1052,119
06/19/20242,1192,1282,1022,127
06/20/20242,1352,1872,1272,170
06/21/20242,1682,1972,1502,161
06/24/20242,1652,1922,1612,178
06/25/20242,1702,2182,1622,209
06/26/20242,2182,2242,1742,201
06/27/20242,1952,2112,1692,173
06/28/20242,1672,1682,1372,140
07/01/20242,1852,1942,1022,102
07/02/20242,1002,1072,0842,102
07/03/20242,1242,1482,1072,117
07/04/20242,1302,1372,1092,122
07/05/20242,1302,1402,1062,116
07/08/20242,1062,1362,0882,089
07/09/20242,0832,1002,0572,061
07/10/20242,0702,0912,0482,086
07/11/20242,1022,1272,0942,117
07/12/20242,1202,1812,1192,170
07/15/20242,1502,1582,1062,114
07/16/20242,0942,1112,0642,065
07/17/20242,0692,0942,0482,065
07/18/20242,0852,0932,0532,067
07/19/20242,0702,0792,0392,062
07/22/20242,0712,1272,0652,085
07/23/20242,0812,1012,0662,082
07/24/20242,0202,0662,0112,039
07/25/20242,0042,0291,9972,007
07/26/20242,0142,1112,0142,075
07/29/20242,0722,0772,0072,026
07/30/20242,0242,0372,0102,028
07/31/20242,0392,0442,0162,023
08/01/20242,0042,0241,983.52,010
08/02/20241,9912,0041,9541,960.5
08/05/20241,9391,9591,899.51,953
08/06/20241,952.51,9851,9401,960
08/07/20241,9752,0101,9602,002
08/08/20242,0002,0041,958.52,003
08/09/20242,0062,0312,0012,016
08/12/20242,0182,0271,9992,006
08/13/20242,0192,0351,9882,035
08/14/20242,0482,0772,0432,077
08/15/20242,0772,1252,0672,118
08/16/20242,1272,1392,1152,121
08/19/20242,1102,1622,1102,153
08/20/20242,1592,1942,1592,171
08/21/20242,1742,2002,1742,195
08/22/20242,1982,2182,1952,199
08/23/20242,1972,2012,1702,195
08/26/20242,1942,2112,1882,192
08/27/20242,1982,1992,1332,133
08/28/20242,1382,1482,1182,122
08/29/20242,1232,1602,1232,160
08/30/20242,1602,2012,1602,169
09/02/20242,1612,1632,1242,163
09/03/20242,1722,1872,1622,164
09/04/20242,1282,1452,0742,081
09/05/20242,0672,0671,932.51,947.5
09/06/20241,9441,9531,903.51,909.5
09/09/20241,908.51,921.51,8971,904.5
09/10/20241,9011,9291,890.51,896
09/11/20241,9001,929.51,892.51,904
09/12/20241,9301,940.51,9081,916
09/13/20241,921.51,933.51,910.51,916
09/16/20241,9091,9201,8881,896
09/17/20241,914.51,934.51,9071,926
09/18/20241,925.51,9331,906.51,909
09/19/20241,9511,9961,9381,992
09/20/20241,9751,9751,9191,930
09/23/20241,915.51,934.51,8951,934.5
09/24/20242,0012,0261,987.52,009
09/25/20241,9952,0481,991.52,032
09/26/20242,1072,2232,1062,217
09/27/20242,2612,2772,1982,232
09/30/20242,2222,2512,2002,206
10/01/20242,1962,1982,1302,147
10/02/20242,1602,1942,1452,154
10/03/20242,1412,1482,1022,137
10/04/20242,1272,1572,1182,138
10/07/20242,1492,1722,1312,162
10/08/20242,1042,1492,0802,149
10/09/20242,1492,1492,1102,115
10/10/20242,1102,1222,0972,115
10/11/20242,1112,1362,0902,132
10/14/20242,1272,1402,0792,123
10/15/20242,1092,1232,0822,084
10/16/20242,0162,0752,0062,056
10/17/20242,0592,0962,0542,067
10/18/20242,0752,1142,0752,089
10/21/20242,0812,1042,0622,066
10/22/20242,0682,0802,0462,061
10/23/20242,0452,0772,0332,061
10/24/20242,1232,1322,0802,083
10/25/20242,0952,1112,0752,105
10/28/20242,1242,1622,1142,125
10/29/20242,1292,1642,1262,132
10/30/20242,1102,1252,0732,104
10/31/20242,0942,1072,0562,074
11/01/20242,0712,0902,0692,081
11/04/20242,0782,1112,0652,071
11/05/20242,0802,0852,0542,079
11/06/20242,0802,1492,0762,093
11/07/20242,0972,1712,0782,157
11/08/20242,1582,1592,0562,068
11/11/20242,0862,0962,0492,049
11/12/20242,0192,0271,9601,979
11/13/20241,975.52,0051,968.52,003
11/14/20241,9952,0481,9812,045
11/15/20242,0272,0512,0222,034
11/18/20242,0392,0422,0062,018
11/19/20242,0152,0251,9681,999.5
11/20/20242,0132,0141,977.51,980
11/21/20241,966.51,9921,9571,987
11/22/20242,0002,0271,9772,020
11/25/20242,0462,0812,0462,071
11/26/20242,0522,0942,0382,063
11/27/20242,0502,0672,0282,040
11/28/20242,0432,0602,0322,040
11/29/20242,0292,0692,0282,065
12/02/20242,0672,1632,0632,163
12/03/20242,1682,2102,1632,191
12/04/20242,1932,2072,1872,200
12/05/20242,1992,2202,1752,188
12/06/20242,1852,2772,1822,259
12/09/20242,2852,3092,2702,278
12/10/20242,2552,2712,2272,234
12/11/20242,2172,2752,2082,257
12/12/20242,2962,3042,2572,284
12/13/20242,2702,3092,2632,274
12/16/20242,2502,2882,2492,269
12/17/20242,2542,3132,2522,303
12/18/20242,3152,3212,2932,312
12/19/20242,2752,3032,2692,295
12/20/20242,2862,3152,2622,304
12/23/20242,2962,3112,2892,302
12/24/20242,3102,3102,2982,298
12/27/20242,2982,3232,2982,314
12/30/20242,3002,3182,2952,305
12/31/20242,2962,3222,2942,322