Hermès International Société en commandite par actions (RMS.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Oct 05, 2022 - Oct 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2023 | 1,697.00 | 1,750.00 | 1,695.00 | 1,731.00 | 1,731.00 | 50,332 |
| Oct 03, 2023 | 1,707.00 | 1,719.20 | 1,698.80 | 1,705.60 | 1,705.60 | 55,651 |
| Oct 02, 2023 | 1,740.40 | 1,753.20 | 1,707.60 | 1,725.80 | 1,725.80 | 46,276 |
| Sept 29, 2023 | 1,769.40 | 1,776.40 | 1,729.80 | 1,729.80 | 1,729.80 | 83,363 |
| Sept 28, 2023 | 1,685.40 | 1,723.40 | 1,684.20 | 1,719.80 | 1,719.80 | 53,439 |
| Sept 27, 2023 | 1,713.60 | 1,715.20 | 1,684.00 | 1,696.60 | 1,696.60 | 64,755 |
| Sept 26, 2023 | 1,732.80 | 1,733.60 | 1,696.40 | 1,707.00 | 1,707.00 | 88,972 |
| Sept 25, 2023 | 1,778.20 | 1,785.20 | 1,720.20 | 1,732.80 | 1,732.80 | 76,357 |
| Sept 22, 2023 | 1,767.60 | 1,796.80 | 1,750.20 | 1,793.00 | 1,793.00 | 55,600 |
| Sept 21, 2023 | 1,841.00 | 1,848.00 | 1,766.60 | 1,766.60 | 1,766.60 | 105,064 |
| Sept 20, 2023 | 1,848.60 | 1,887.40 | 1,838.60 | 1,876.40 | 1,876.40 | 43,989 |
| Sept 19, 2023 | 1,862.00 | 1,876.40 | 1,838.40 | 1,845.60 | 1,845.60 | 40,202 |
| Sept 18, 2023 | 1,894.20 | 1,901.80 | 1,869.40 | 1,874.40 | 1,874.40 | 45,278 |
| Sept 15, 2023 | 1,907.00 | 1,923.60 | 1,903.00 | 1,903.60 | 1,903.60 | 122,007 |
| Sept 14, 2023 | 1,840.00 | 1,881.60 | 1,824.20 | 1,876.00 | 1,876.00 | 81,346 |
| Sept 13, 2023 | 1,822.60 | 1,845.40 | 1,819.40 | 1,836.20 | 1,836.20 | 37,337 |
| Sept 12, 2023 | 1,866.60 | 1,867.80 | 1,831.60 | 1,836.20 | 1,836.20 | 31,558 |
| Sept 11, 2023 | 1,857.80 | 1,872.60 | 1,848.60 | 1,855.60 | 1,855.60 | 41,949 |
| Sept 08, 2023 | 1,849.40 | 1,854.00 | 1,815.00 | 1,849.40 | 1,849.40 | 49,867 |
| Sept 07, 2023 | 1,826.60 | 1,861.20 | 1,819.40 | 1,834.40 | 1,834.40 | 50,846 |
| Sept 06, 2023 | 1,860.20 | 1,866.20 | 1,819.00 | 1,833.40 | 1,833.40 | 57,011 |
| Sept 05, 2023 | 1,868.80 | 1,889.20 | 1,845.20 | 1,868.20 | 1,868.20 | 44,438 |
| Sept 04, 2023 | 1,899.00 | 1,910.80 | 1,879.20 | 1,882.40 | 1,882.40 | 29,829 |
| Sept 01, 2023 | 1,900.00 | 1,922.80 | 1,874.00 | 1,885.80 | 1,885.80 | 45,602 |
| Aug 31, 2023 | 1,936.80 | 1,936.80 | 1,900.80 | 1,900.80 | 1,900.80 | 83,321 |
| Aug 30, 2023 | 1,945.00 | 1,951.00 | 1,905.80 | 1,931.40 | 1,931.40 | 37,808 |
| Aug 29, 2023 | 1,932.40 | 1,944.60 | 1,915.00 | 1,937.80 | 1,937.80 | 45,553 |
| Aug 28, 2023 | 1,907.40 | 1,920.40 | 1,884.60 | 1,917.60 | 1,917.60 | 34,587 |
| Aug 25, 2023 | 1,866.00 | 1,908.00 | 1,866.00 | 1,883.20 | 1,883.20 | 36,319 |
| Aug 24, 2023 | 1,920.00 | 1,934.40 | 1,875.60 | 1,878.40 | 1,878.40 | 38,618 |
| Aug 23, 2023 | 1,896.00 | 1,909.20 | 1,881.20 | 1,902.80 | 1,902.80 | 40,259 |
| Aug 22, 2023 | 1,883.60 | 1,905.40 | 1,876.80 | 1,885.20 | 1,885.20 | 30,941 |
| Aug 21, 2023 | 1,863.00 | 1,895.60 | 1,859.40 | 1,874.00 | 1,874.00 | 34,450 |
| Aug 18, 2023 | 1,867.20 | 1,869.00 | 1,834.00 | 1,862.60 | 1,862.60 | 55,541 |
| Aug 17, 2023 | 1,921.80 | 1,929.60 | 1,867.20 | 1,875.00 | 1,875.00 | 56,074 |
| Aug 16, 2023 | 1,912.00 | 1,933.20 | 1,909.00 | 1,927.20 | 1,927.20 | 37,482 |
| Aug 15, 2023 | 1,927.80 | 1,930.40 | 1,888.80 | 1,909.80 | 1,909.80 | 33,025 |
| Aug 14, 2023 | 1,922.60 | 1,939.40 | 1,914.40 | 1,928.40 | 1,928.40 | 30,232 |
| Aug 11, 2023 | 1,947.60 | 1,959.80 | 1,917.40 | 1,924.80 | 1,924.80 | 42,744 |
| Aug 10, 2023 | 1,920.00 | 1,976.80 | 1,914.80 | 1,960.20 | 1,960.20 | 61,365 |
| Aug 09, 2023 | 1,917.00 | 1,926.00 | 1,897.80 | 1,899.40 | 1,899.40 | 34,252 |
| Aug 08, 2023 | 1,910.00 | 1,911.20 | 1,883.00 | 1,897.00 | 1,897.00 | 59,432 |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 1,933.00 | 1,941.60 | 1,910.80 | 1,927.00 | 1,927.00 | 52,859 |
| Aug 03, 2023 | 1,939.00 | 1,951.60 | 1,915.00 | 1,923.20 | 1,923.20 | 59,578 |
| Aug 02, 2023 | 1,946.00 | 1,983.60 | 1,934.80 | 1,951.00 | 1,951.00 | 51,369 |
| Aug 01, 2023 | 2,014.50 | 2,021.50 | 1,973.80 | 1,977.40 | 1,977.40 | 50,329 |
| Jul 31, 2023 | 1,982.40 | 2,050.50 | 1,982.20 | 2,016.50 | 2,016.50 | 95,547 |
| Jul 28, 2023 | 1,989.00 | 2,021.50 | 1,958.60 | 2,011.50 | 2,011.50 | 119,048 |
| Jul 27, 2023 | 1,883.60 | 1,945.40 | 1,871.20 | 1,935.20 | 1,935.20 | 87,251 |
| Jul 26, 2023 | 1,850.00 | 1,877.40 | 1,833.20 | 1,852.40 | 1,852.40 | 70,548 |
| Jul 25, 2023 | 1,911.80 | 1,920.00 | 1,891.40 | 1,897.00 | 1,897.00 | 36,849 |
| Jul 24, 2023 | 1,903.00 | 1,911.60 | 1,879.40 | 1,897.40 | 1,897.40 | 30,230 |
| Jul 21, 2023 | 1,875.00 | 1,918.20 | 1,868.00 | 1,915.00 | 1,915.00 | 45,173 |
| Jul 20, 2023 | 1,866.40 | 1,886.40 | 1,853.00 | 1,879.60 | 1,879.60 | 51,525 |
| Jul 19, 2023 | 1,903.20 | 1,913.40 | 1,870.40 | 1,882.20 | 1,882.20 | 53,436 |
| Jul 18, 2023 | 1,916.60 | 1,918.60 | 1,864.20 | 1,885.80 | 1,885.80 | 58,110 |
| Jul 17, 2023 | 1,931.40 | 1,951.00 | 1,890.60 | 1,912.20 | 1,912.20 | 76,729 |
| Jul 14, 2023 | 1,955.00 | 2,000.00 | 1,953.60 | 1,996.20 | 1,996.20 | 42,767 |
| Jul 13, 2023 | 1,959.40 | 1,980.00 | 1,949.80 | 1,964.80 | 1,964.80 | 44,326 |
| Jul 12, 2023 | 1,919.20 | 1,962.80 | 1,908.00 | 1,948.60 | 1,948.60 | 51,015 |
| Jul 11, 2023 | 1,899.00 | 1,930.80 | 1,896.40 | 1,914.20 | 1,914.20 | 48,380 |
| Jul 10, 2023 | 1,851.80 | 1,877.40 | 1,839.00 | 1,876.60 | 1,876.60 | 42,773 |
| Jul 07, 2023 | 1,844.80 | 1,876.00 | 1,835.00 | 1,862.20 | 1,862.20 | 63,940 |
| Jul 06, 2023 | 1,910.00 | 1,910.00 | 1,831.60 | 1,840.00 | 1,840.00 | 100,925 |
| Jul 05, 2023 | 1,936.80 | 1,955.40 | 1,930.60 | 1,932.60 | 1,932.60 | 56,394 |
| Jul 04, 2023 | 1,957.80 | 1,970.20 | 1,939.40 | 1,952.40 | 1,952.40 | 31,388 |
| Jul 03, 2023 | 1,984.20 | 1,989.40 | 1,938.20 | 1,957.00 | 1,957.00 | 43,757 |
| Jun 30, 2023 | 1,960.00 | 1,999.60 | 1,948.40 | 1,990.00 | 1,990.00 | 85,316 |
| Jun 29, 2023 | 1,936.00 | 1,980.80 | 1,930.80 | 1,962.00 | 1,962.00 | 40,937 |
| Jun 28, 2023 | 1,914.60 | 1,936.60 | 1,909.00 | 1,935.40 | 1,935.40 | 40,040 |
| Jun 27, 2023 | 1,916.00 | 1,939.20 | 1,896.80 | 1,915.40 | 1,915.40 | 38,501 |
| Jun 26, 2023 | 1,909.80 | 1,921.20 | 1,901.00 | 1,915.40 | 1,915.40 | 51,322 |
| Jun 23, 2023 | 1,895.20 | 1,908.20 | 1,880.40 | 1,901.40 | 1,901.40 | 55,521 |
| Jun 22, 2023 | 1,906.60 | 1,906.60 | 1,876.80 | 1,905.60 | 1,905.60 | 59,932 |
| Jun 21, 2023 | 1,946.20 | 1,954.00 | 1,910.80 | 1,921.80 | 1,921.80 | 45,800 |
| Jun 20, 2023 | 1,954.20 | 1,969.20 | 1,939.60 | 1,950.20 | 1,950.20 | 44,807 |
| Jun 19, 2023 | 1,974.00 | 1,985.20 | 1,955.80 | 1,960.60 | 1,960.60 | 36,838 |
| Jun 16, 2023 | 1,959.00 | 1,997.20 | 1,953.80 | 1,986.00 | 1,986.00 | 234,843 |
| Jun 15, 2023 | 1,966.00 | 1,970.00 | 1,918.00 | 1,950.20 | 1,950.20 | 54,338 |
| Jun 14, 2023 | 1,972.60 | 1,994.60 | 1,961.60 | 1,973.00 | 1,973.00 | 51,309 |
| Jun 13, 2023 | 1,991.80 | 2,012.50 | 1,969.00 | 1,981.80 | 1,981.80 | 49,553 |
| Jun 12, 2023 | 1,933.00 | 1,985.00 | 1,931.60 | 1,974.00 | 1,974.00 | 57,564 |
| Jun 09, 2023 | 1,908.40 | 1,920.60 | 1,887.00 | 1,916.40 | 1,916.40 | 49,248 |
| Jun 08, 2023 | 1,863.60 | 1,912.40 | 1,854.80 | 1,903.20 | 1,903.20 | 51,179 |
| Jun 07, 2023 | 1,914.00 | 1,914.80 | 1,879.60 | 1,891.40 | 1,891.40 | 49,034 |
| Jun 06, 2023 | 1,920.00 | 1,936.60 | 1,904.40 | 1,914.80 | 1,914.80 | 34,215 |
| Jun 05, 2023 | 1,952.00 | 1,955.00 | 1,913.40 | 1,918.80 | 1,918.80 | 42,903 |
| Jun 02, 2023 | 1,923.60 | 1,963.00 | 1,915.80 | 1,957.20 | 1,957.20 | 69,145 |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 1,918.60 | 1,938.60 | 1,895.40 | 1,901.80 | 1,901.80 | 239,775 |
| May 30, 2023 | 1,955.60 | 1,984.00 | 1,941.60 | 1,953.40 | 1,953.40 | 52,027 |
| May 29, 2023 | 1,965.40 | 1,969.00 | 1,941.00 | 1,948.20 | 1,948.20 | 18,064 |
| May 26, 2023 | 1,920.00 | 1,963.80 | 1,918.20 | 1,959.20 | 1,959.20 | 63,619 |
| May 25, 2023 | 1,892.00 | 1,926.80 | 1,879.00 | 1,914.80 | 1,914.80 | 72,088 |
| May 24, 2023 | 1,890.20 | 1,895.00 | 1,846.00 | 1,886.40 | 1,886.40 | 84,215 |
| May 23, 2023 | 2,007.50 | 2,016.00 | 1,874.80 | 1,890.20 | 1,890.20 | 137,512 |
| May 22, 2023 | 2,012.00 | 2,036.00 | 2,008.50 | 2,022.50 | 2,022.50 | 53,390 |
| May 19, 2023 | 1,984.20 | 2,007.50 | 1,983.00 | 2,002.50 | 2,002.50 | 56,349 |
| May 18, 2023 | 1,985.00 | 1,995.80 | 1,977.20 | 1,983.80 | 1,983.80 | 34,993 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
