Canada markets open in 8 hours 5 minutes

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

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
1,926.00+30.00 (+1.58%)
At close: 05:36PM CEST
Time Period:
Sept 18, 2023 - Sept 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 17, 20241,914.501,934.501,907.001,926.001,926.0057,219
Sept 16, 20241,909.001,920.001,888.001,896.001,896.0053,678
Sept 13, 20241,921.501,933.501,910.501,916.001,916.0049,707
Sept 12, 20241,930.001,940.501,908.001,916.001,916.0046,877
Sept 11, 20241,900.001,929.501,892.501,904.001,904.0057,163
Sept 10, 20241,901.001,929.001,890.501,896.001,896.0057,943
Sept 09, 20241,908.501,921.501,897.001,904.501,904.5061,315
Sept 06, 20241,944.001,953.001,903.501,909.501,909.5089,654
Sept 05, 20242,067.002,067.001,932.501,947.501,947.50147,404
Sept 04, 20242,128.002,145.002,074.002,081.002,081.0069,870
Sept 03, 20242,172.002,187.002,162.002,164.002,164.0037,723
Sept 02, 20242,161.002,163.002,124.002,163.002,163.0034,331
Aug 30, 20242,160.002,201.002,160.002,169.002,169.0060,933
Aug 29, 20242,123.002,160.002,123.002,160.002,160.0032,047
Aug 28, 20242,138.002,148.002,118.002,122.002,122.0045,910
Aug 27, 20242,198.002,199.002,133.002,133.002,133.0044,041
Aug 26, 20242,194.002,211.002,188.002,192.002,192.0021,354
Aug 23, 20242,197.002,201.002,170.002,195.002,195.0030,359
Aug 22, 20242,198.002,218.002,195.002,199.002,199.0028,651
Aug 21, 20242,174.002,200.002,174.002,195.002,195.0038,244
Aug 20, 20242,159.002,194.002,159.002,171.002,171.0053,350
Aug 19, 20242,110.002,162.002,110.002,153.002,153.0050,789
Aug 16, 20242,127.002,139.002,115.002,121.002,121.0054,291
Aug 15, 20242,077.002,125.002,067.002,118.002,118.0060,414
Aug 14, 20242,048.002,077.002,043.002,077.002,077.0081,243
Aug 13, 20242,019.002,035.001,988.002,035.002,035.0061,847
Aug 12, 20242,018.002,027.001,999.002,006.002,006.0037,675
Aug 09, 20242,006.002,031.002,001.002,016.002,016.0045,431
Aug 08, 20242,000.002,004.001,958.502,003.002,003.0050,338
Aug 07, 20241,975.002,010.001,960.002,002.002,002.0068,613
Aug 06, 20241,952.501,985.001,940.001,960.001,960.0074,740
Aug 05, 20241,939.001,959.001,899.501,953.001,953.0086,498
Aug 02, 20241,991.002,004.001,954.001,960.501,960.5080,574
Aug 01, 20242,004.002,024.001,983.502,010.002,010.0068,911
Jul 31, 20242,039.002,044.002,016.002,023.002,023.0075,201
Jul 30, 20242,024.002,037.002,010.002,028.002,028.0041,150
Jul 29, 20242,072.002,077.002,007.002,026.002,026.0067,719
Jul 26, 20242,014.002,111.002,014.002,075.002,075.00121,335
Jul 25, 20242,004.002,029.001,997.002,007.002,007.0080,328
Jul 24, 20242,020.002,066.002,011.002,039.002,039.0073,396
Jul 23, 20242,081.002,101.002,066.002,082.002,082.0037,015
Jul 22, 20242,071.002,127.002,065.002,085.002,085.0052,900
Jul 19, 20242,070.002,079.002,039.002,062.002,062.0080,471
Jul 18, 20242,085.002,093.002,053.002,067.002,067.0039,312
Jul 17, 20242,069.002,094.002,048.002,065.002,065.0056,495
Jul 16, 20242,094.002,111.002,064.002,065.002,065.0056,288
Jul 15, 20242,150.002,158.002,106.002,114.002,114.0045,193
Jul 12, 20242,120.002,181.002,119.002,170.002,170.0063,463
Jul 11, 20242,102.002,127.002,094.002,117.002,117.0051,256
Jul 10, 20242,070.002,091.002,048.002,086.002,086.0041,669
Jul 09, 20242,083.002,100.002,057.002,061.002,061.0053,170
Jul 08, 20242,106.002,136.002,088.002,089.002,089.0055,227
Jul 05, 20242,130.002,140.002,106.002,116.002,116.0035,577
Jul 04, 20242,130.002,137.002,109.002,122.002,122.0029,036
Jul 03, 20242,124.002,148.002,107.002,117.002,117.0055,044
Jul 02, 20242,100.002,107.002,084.002,102.002,102.0058,790
Jul 01, 20242,185.002,194.002,102.002,102.002,102.0061,090
Jun 28, 20242,167.002,168.002,137.002,140.002,140.0060,771
Jun 27, 20242,195.002,211.002,169.002,173.002,173.0044,872
Jun 26, 20242,218.002,224.002,174.002,201.002,201.0054,662
Jun 25, 20242,170.002,218.002,162.002,209.002,209.0050,139
Jun 24, 20242,165.002,192.002,161.002,178.002,178.0042,462
Jun 21, 20242,168.002,197.002,150.002,161.002,161.00146,161
Jun 20, 20242,135.002,187.002,127.002,170.002,170.0069,114
Jun 19, 20242,119.002,128.002,102.002,127.002,127.0038,921
Jun 18, 20242,144.002,148.002,105.002,119.002,119.0041,545
Jun 17, 20242,115.002,125.002,087.002,125.002,125.0046,388
Jun 14, 20242,159.002,163.002,084.002,112.002,112.0092,667
Jun 13, 20242,156.002,180.002,143.002,168.002,168.0059,522
Jun 12, 20242,123.002,160.002,107.002,156.002,156.0053,485
Jun 11, 20242,151.002,155.002,124.002,130.002,130.0072,047
Jun 10, 20242,153.002,168.002,107.002,139.002,139.00101,021
Jun 07, 20242,213.002,220.002,158.002,201.002,201.0063,458
Jun 06, 20242,226.002,250.002,209.002,210.002,210.0051,403
Jun 05, 20242,181.002,219.002,169.002,217.002,217.0037,857
Jun 04, 20242,169.002,184.002,152.002,163.002,163.0044,079
Jun 03, 20242,190.002,195.002,160.002,170.002,170.0034,377
May 31, 20242,166.002,178.002,158.002,176.002,176.0098,421
May 30, 20242,148.002,175.002,143.002,171.002,171.0040,931
May 29, 20242,175.002,176.002,141.002,148.002,148.0058,145
May 28, 20242,218.002,222.002,173.002,180.002,180.0044,842
May 27, 20242,187.002,203.002,178.002,200.002,200.0031,806
May 24, 20242,179.002,196.002,159.002,180.002,180.0052,372
May 23, 20242,187.002,202.002,163.002,188.002,188.0059,213
May 22, 20242,265.002,270.002,177.002,184.002,184.0078,680
May 21, 20242,296.002,313.002,276.002,281.002,281.0031,533
May 20, 20242,294.002,318.002,286.002,301.002,301.0033,834
May 17, 20242,275.002,301.002,269.002,295.002,295.0045,118
May 16, 20242,282.002,292.002,270.002,283.002,283.0033,315
May 15, 20242,300.002,303.002,235.002,286.002,286.0070,229
May 14, 20242,289.002,303.002,271.002,300.002,300.0038,414
May 13, 20242,306.002,314.002,277.002,285.002,285.0029,879
May 10, 20242,339.002,341.002,296.002,296.002,296.0046,845
May 09, 20242,296.002,306.002,272.002,303.002,303.0030,490
May 08, 20242,294.002,322.002,287.002,305.002,305.0036,562
May 07, 20242,287.002,299.002,250.002,294.002,294.0044,432
May 06, 20242,287.002,292.002,264.002,274.002,274.0021,223
May 03, 20242,260.002,303.002,251.002,285.002,285.0045,855
May 02, 20242,234.002,260.002,228.002,240.002,240.0043,476
May 02, 202411.5 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...