Canada markets closed

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

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
1,731.00+25.40 (+1.49%)
At close: 05:35PM CEST
Time Period:
Oct 05, 2022 - Oct 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20231,697.001,750.001,695.001,731.001,731.0050,332
Oct 03, 20231,707.001,719.201,698.801,705.601,705.6055,651
Oct 02, 20231,740.401,753.201,707.601,725.801,725.8046,276
Sept 29, 20231,769.401,776.401,729.801,729.801,729.8083,363
Sept 28, 20231,685.401,723.401,684.201,719.801,719.8053,439
Sept 27, 20231,713.601,715.201,684.001,696.601,696.6064,755
Sept 26, 20231,732.801,733.601,696.401,707.001,707.0088,972
Sept 25, 20231,778.201,785.201,720.201,732.801,732.8076,357
Sept 22, 20231,767.601,796.801,750.201,793.001,793.0055,600
Sept 21, 20231,841.001,848.001,766.601,766.601,766.60105,064
Sept 20, 20231,848.601,887.401,838.601,876.401,876.4043,989
Sept 19, 20231,862.001,876.401,838.401,845.601,845.6040,202
Sept 18, 20231,894.201,901.801,869.401,874.401,874.4045,278
Sept 15, 20231,907.001,923.601,903.001,903.601,903.60122,007
Sept 14, 20231,840.001,881.601,824.201,876.001,876.0081,346
Sept 13, 20231,822.601,845.401,819.401,836.201,836.2037,337
Sept 12, 20231,866.601,867.801,831.601,836.201,836.2031,558
Sept 11, 20231,857.801,872.601,848.601,855.601,855.6041,949
Sept 08, 20231,849.401,854.001,815.001,849.401,849.4049,867
Sept 07, 20231,826.601,861.201,819.401,834.401,834.4050,846
Sept 06, 20231,860.201,866.201,819.001,833.401,833.4057,011
Sept 05, 20231,868.801,889.201,845.201,868.201,868.2044,438
Sept 04, 20231,899.001,910.801,879.201,882.401,882.4029,829
Sept 01, 20231,900.001,922.801,874.001,885.801,885.8045,602
Aug 31, 20231,936.801,936.801,900.801,900.801,900.8083,321
Aug 30, 20231,945.001,951.001,905.801,931.401,931.4037,808
Aug 29, 20231,932.401,944.601,915.001,937.801,937.8045,553
Aug 28, 20231,907.401,920.401,884.601,917.601,917.6034,587
Aug 25, 20231,866.001,908.001,866.001,883.201,883.2036,319
Aug 24, 20231,920.001,934.401,875.601,878.401,878.4038,618
Aug 23, 20231,896.001,909.201,881.201,902.801,902.8040,259
Aug 22, 20231,883.601,905.401,876.801,885.201,885.2030,941
Aug 21, 20231,863.001,895.601,859.401,874.001,874.0034,450
Aug 18, 20231,867.201,869.001,834.001,862.601,862.6055,541
Aug 17, 20231,921.801,929.601,867.201,875.001,875.0056,074
Aug 16, 20231,912.001,933.201,909.001,927.201,927.2037,482
Aug 15, 20231,927.801,930.401,888.801,909.801,909.8033,025
Aug 14, 20231,922.601,939.401,914.401,928.401,928.4030,232
Aug 11, 20231,947.601,959.801,917.401,924.801,924.8042,744
Aug 10, 20231,920.001,976.801,914.801,960.201,960.2061,365
Aug 09, 20231,917.001,926.001,897.801,899.401,899.4034,252
Aug 08, 20231,910.001,911.201,883.001,897.001,897.0059,432
Aug 07, 2023------
Aug 04, 20231,933.001,941.601,910.801,927.001,927.0052,859
Aug 03, 20231,939.001,951.601,915.001,923.201,923.2059,578
Aug 02, 20231,946.001,983.601,934.801,951.001,951.0051,369
Aug 01, 20232,014.502,021.501,973.801,977.401,977.4050,329
Jul 31, 20231,982.402,050.501,982.202,016.502,016.5095,547
Jul 28, 20231,989.002,021.501,958.602,011.502,011.50119,048
Jul 27, 20231,883.601,945.401,871.201,935.201,935.2087,251
Jul 26, 20231,850.001,877.401,833.201,852.401,852.4070,548
Jul 25, 20231,911.801,920.001,891.401,897.001,897.0036,849
Jul 24, 20231,903.001,911.601,879.401,897.401,897.4030,230
Jul 21, 20231,875.001,918.201,868.001,915.001,915.0045,173
Jul 20, 20231,866.401,886.401,853.001,879.601,879.6051,525
Jul 19, 20231,903.201,913.401,870.401,882.201,882.2053,436
Jul 18, 20231,916.601,918.601,864.201,885.801,885.8058,110
Jul 17, 20231,931.401,951.001,890.601,912.201,912.2076,729
Jul 14, 20231,955.002,000.001,953.601,996.201,996.2042,767
Jul 13, 20231,959.401,980.001,949.801,964.801,964.8044,326
Jul 12, 20231,919.201,962.801,908.001,948.601,948.6051,015
Jul 11, 20231,899.001,930.801,896.401,914.201,914.2048,380
Jul 10, 20231,851.801,877.401,839.001,876.601,876.6042,773
Jul 07, 20231,844.801,876.001,835.001,862.201,862.2063,940
Jul 06, 20231,910.001,910.001,831.601,840.001,840.00100,925
Jul 05, 20231,936.801,955.401,930.601,932.601,932.6056,394
Jul 04, 20231,957.801,970.201,939.401,952.401,952.4031,388
Jul 03, 20231,984.201,989.401,938.201,957.001,957.0043,757
Jun 30, 20231,960.001,999.601,948.401,990.001,990.0085,316
Jun 29, 20231,936.001,980.801,930.801,962.001,962.0040,937
Jun 28, 20231,914.601,936.601,909.001,935.401,935.4040,040
Jun 27, 20231,916.001,939.201,896.801,915.401,915.4038,501
Jun 26, 20231,909.801,921.201,901.001,915.401,915.4051,322
Jun 23, 20231,895.201,908.201,880.401,901.401,901.4055,521
Jun 22, 20231,906.601,906.601,876.801,905.601,905.6059,932
Jun 21, 20231,946.201,954.001,910.801,921.801,921.8045,800
Jun 20, 20231,954.201,969.201,939.601,950.201,950.2044,807
Jun 19, 20231,974.001,985.201,955.801,960.601,960.6036,838
Jun 16, 20231,959.001,997.201,953.801,986.001,986.00234,843
Jun 15, 20231,966.001,970.001,918.001,950.201,950.2054,338
Jun 14, 20231,972.601,994.601,961.601,973.001,973.0051,309
Jun 13, 20231,991.802,012.501,969.001,981.801,981.8049,553
Jun 12, 20231,933.001,985.001,931.601,974.001,974.0057,564
Jun 09, 20231,908.401,920.601,887.001,916.401,916.4049,248
Jun 08, 20231,863.601,912.401,854.801,903.201,903.2051,179
Jun 07, 20231,914.001,914.801,879.601,891.401,891.4049,034
Jun 06, 20231,920.001,936.601,904.401,914.801,914.8034,215
Jun 05, 20231,952.001,955.001,913.401,918.801,918.8042,903
Jun 02, 20231,923.601,963.001,915.801,957.201,957.2069,145
Jun 01, 2023------
May 31, 20231,918.601,938.601,895.401,901.801,901.80239,775
May 30, 20231,955.601,984.001,941.601,953.401,953.4052,027
May 29, 20231,965.401,969.001,941.001,948.201,948.2018,064
May 26, 20231,920.001,963.801,918.201,959.201,959.2063,619
May 25, 20231,892.001,926.801,879.001,914.801,914.8072,088
May 24, 20231,890.201,895.001,846.001,886.401,886.4084,215
May 23, 20232,007.502,016.001,874.801,890.201,890.20137,512
May 22, 20232,012.002,036.002,008.502,022.502,022.5053,390
May 19, 20231,984.202,007.501,983.002,002.502,002.5056,349
May 18, 20231,985.001,995.801,977.201,983.801,983.8034,993
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...