Canada markets open in 5 hours 24 minutes

Hermès International Société en commandite par actions (RMS.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
2,245.00+15.00 (+0.67%)
As of 09:51AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20242,234.002,250.002,234.002,245.002,245.004,954
May 02, 202410 Dividend
Apr 30, 20242,300.002,303.002,245.002,251.002,241.0071,927
Apr 29, 20242,352.002,355.002,298.002,298.002,287.7933,524
Apr 26, 20242,332.002,356.002,291.002,350.002,339.5650,763
Apr 25, 20242,380.002,383.002,226.002,297.002,286.8082,620
Apr 24, 20242,332.002,386.002,330.002,353.002,342.5559,346
Apr 23, 20242,330.002,360.002,318.002,355.002,344.5436,349
Apr 22, 20242,337.002,344.002,298.002,310.002,299.7427,465
Apr 19, 20242,317.002,334.002,297.002,320.002,309.6962,856
Apr 18, 20242,347.002,361.002,302.002,325.002,314.6752,570
Apr 17, 20242,331.002,367.002,306.002,342.002,331.6059,097
Apr 16, 20242,259.002,303.002,258.002,289.002,278.8342,203
Apr 15, 20242,280.002,327.002,280.002,303.002,292.7740,301
Apr 12, 20242,317.002,325.002,247.002,270.002,259.9250,392
Apr 11, 20242,270.002,306.002,268.002,292.002,281.8232,449
Apr 10, 20242,298.002,300.002,233.002,281.002,270.8761,552
Apr 09, 20242,324.002,330.002,271.002,282.002,271.8662,896
Apr 08, 20242,345.002,366.002,334.002,339.002,328.6142,536
Apr 05, 20242,345.002,360.002,329.002,345.002,334.5847,432
Apr 04, 20242,388.002,400.002,377.002,384.002,373.4132,718
Apr 03, 20242,364.002,399.002,364.002,395.002,384.3654,389
Apr 02, 20242,366.002,403.002,340.002,361.002,350.5145,292
Mar 28, 20242,395.002,413.002,358.502,366.002,355.4955,310
Mar 27, 20242,387.002,413.502,373.002,388.002,377.3941,909
Mar 26, 20242,409.002,421.502,385.002,387.002,376.4055,051
Mar 25, 20242,386.002,409.502,353.002,403.002,392.3247,100
Mar 22, 20242,388.502,394.002,355.002,386.002,375.4056,539
Mar 21, 20242,430.002,436.002,384.002,410.502,399.7940,199
Mar 20, 20242,343.002,409.502,339.502,405.002,394.3249,595
Mar 19, 20242,369.502,404.502,348.502,404.502,393.8236,896
Mar 18, 20242,390.002,394.002,360.002,377.502,366.9431,830
Mar 15, 20242,391.502,421.002,376.502,390.002,379.38103,576
Mar 14, 20242,371.002,416.502,371.002,392.502,381.8759,971
Mar 13, 20242,331.502,362.002,328.502,357.502,347.0341,593
Mar 12, 20242,313.502,334.502,287.002,331.502,321.1434,614
Mar 11, 20242,291.502,306.502,285.002,304.502,294.2626,165
Mar 08, 20242,313.502,333.002,308.002,313.002,302.7235,192
Mar 07, 20242,255.002,316.002,247.002,315.002,304.7251,143
Mar 06, 20242,258.002,277.002,248.002,271.502,261.4131,212
Mar 05, 20242,291.502,296.002,259.002,266.502,256.4340,941
Mar 04, 20242,300.002,300.002,269.002,300.002,289.7838,313
Mar 01, 20242,306.002,323.502,289.502,308.002,297.7532,092
Feb 29, 20242,327.502,342.502,306.502,313.002,302.7279,028
Feb 28, 20242,300.002,320.502,295.002,316.502,306.2136,899
Feb 27, 20242,297.002,309.002,277.002,297.002,286.8039,769
Feb 26, 20242,285.002,309.002,280.002,294.502,284.3140,278
Feb 23, 20242,275.002,308.502,271.002,301.002,290.7852,798
Feb 22, 20242,244.002,279.002,241.002,270.002,259.9263,076
Feb 21, 20242,226.502,242.002,220.002,228.502,218.6038,595
Feb 20, 20242,213.502,229.002,202.002,219.502,209.6436,334
Feb 19, 20242,188.502,219.002,175.002,212.502,202.6729,116
Feb 16, 20242,192.502,228.002,192.502,199.002,189.2350,478
Feb 15, 20242,174.002,212.002,168.002,188.002,178.2859,176
Feb 14, 20242,116.002,161.002,111.002,144.502,134.9738,672
Feb 13, 20242,183.502,187.502,112.502,131.502,122.0360,744
Feb 13, 20243.5 Dividend
Feb 12, 20242,174.002,206.002,173.002,185.502,172.3165,211
Feb 09, 20242,158.002,205.502,135.002,174.502,161.37104,489
Feb 08, 20242,045.002,105.002,037.502,075.002,062.4778,711
Feb 07, 20242,045.002,045.002,022.502,038.002,025.7044,872
Feb 06, 20242,039.002,041.001,996.202,017.502,005.3234,863
Feb 05, 20242,021.502,038.502,014.502,025.502,013.2746,547
Feb 02, 20241,996.002,035.501,995.402,023.002,010.7967,303
Feb 01, 20241,947.001,982.001,945.401,982.001,970.0438,003
Jan 31, 20241,968.401,976.001,949.401,957.801,945.9848,806
Jan 30, 20241,972.001,978.401,964.201,968.601,956.7243,355
Jan 29, 20241,948.001,968.601,947.001,966.601,954.7358,794
Jan 26, 20241,898.001,966.201,887.601,966.201,954.3396,880
Jan 25, 20241,832.001,852.001,830.001,844.001,832.8737,363
Jan 24, 20241,827.401,834.401,817.601,831.801,820.7441,259
Jan 23, 20241,854.201,855.201,809.401,809.401,798.4851,298
Jan 22, 20241,849.001,855.401,825.601,836.001,824.9237,138
Jan 19, 20241,844.801,849.801,819.401,832.801,821.7439,649
Jan 18, 20241,854.001,859.001,825.001,841.801,830.6849,700
Jan 17, 20241,804.001,817.601,788.801,810.001,799.0778,083
Jan 16, 20241,821.001,827.001,812.401,825.401,814.3835,665
Jan 15, 20241,833.801,841.001,828.401,833.401,822.3330,208
Jan 12, 20241,825.001,851.601,808.201,836.801,825.7165,230
Jan 11, 20241,886.001,887.401,836.601,836.601,825.5164,684
Jan 10, 20241,832.601,854.801,832.201,854.001,842.8145,674
Jan 09, 20241,840.001,851.001,823.001,826.201,815.1845,676
Jan 08, 20241,820.001,836.201,813.401,836.201,825.1248,177
Jan 05, 20241,839.201,839.201,812.401,819.801,808.8164,898
Jan 04, 20241,855.001,868.201,848.001,850.601,839.4363,252
Jan 03, 20241,889.601,895.801,846.801,861.201,849.9648,112
Jan 02, 20241,927.401,928.001,884.601,897.401,885.9549,929
Dec 29, 20231,921.801,932.001,914.001,918.801,907.2224,471
Dec 28, 20231,936.801,940.801,908.601,910.801,899.2635,291
Dec 27, 20231,941.201,954.801,929.601,929.601,917.9539,591
Dec 22, 20231,960.201,970.601,934.201,941.201,929.4857,612
Dec 21, 20231,992.602,000.501,980.201,992.201,980.1740,316
Dec 20, 20231,993.602,007.001,969.201,999.001,986.9341,240
Dec 19, 20231,995.201,997.001,967.401,996.601,984.5548,454
Dec 18, 20232,017.502,025.501,979.001,996.801,984.7546,472
Dec 15, 20232,031.502,048.002,018.002,023.502,011.28109,634
Dec 14, 20232,050.002,063.502,009.002,017.002,004.8277,484
Dec 13, 20232,009.002,043.502,006.502,027.002,014.7655,309
Dec 12, 20232,000.002,027.501,997.602,009.501,997.3754,013
Dec 11, 20231,981.801,997.801,975.001,997.801,985.7452,316
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...