RMS.PA - Hermès International Société en commandite par actions

Paris - Paris Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
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
May 17, 20231,974.001,983.601,953.601,979.001,979.0036,550
May 16, 20231,976.001,981.401,965.801,976.001,976.0038,167
May 15, 20231,982.002,001.001,963.201,979.201,979.2040,010
May 12, 20232,001.502,027.001,958.401,975.401,975.4073,996
May 11, 20231,965.001,989.401,964.201,988.801,988.8045,313
May 10, 20231,991.201,993.201,949.401,959.801,959.8049,090
May 09, 20232,000.002,001.501,965.401,988.201,988.2041,198
May 08, 20231,988.002,012.501,985.002,009.502,009.5037,897
May 05, 20231,993.001,995.801,972.001,993.801,993.8035,906
May 04, 20231,990.001,993.401,973.201,980.201,980.2042,239
May 03, 20231,958.001,994.201,958.001,994.201,994.2041,723
May 02, 20231,970.401,985.801,945.201,953.601,953.6056,032
Apr 28, 20231,975.001,983.001,950.401,966.801,966.8054,429
Apr 27, 20231,965.001,993.801,957.401,974.401,974.4053,217
Apr 26, 20231,986.001,986.001,936.001,961.601,961.6071,815
Apr 25, 20232,000.502,012.001,989.201,992.601,992.6047,420
Apr 25, 20239.5 Dividend
Apr 24, 20232,000.002,020.001,991.202,014.002,004.5050,876
Apr 21, 20231,975.802,004.001,972.402,003.501,994.0548,082
Apr 20, 20231,955.001,996.201,946.401,996.201,986.7844,253
Apr 19, 20231,970.001,983.001,957.601,964.201,954.9351,201
Apr 18, 20231,939.001,978.401,934.001,972.001,962.7041,302
Apr 17, 20231,975.001,980.001,934.001,937.801,928.6658,141
Apr 14, 20231,955.001,984.601,949.201,975.001,965.6875,568
Apr 13, 20231,920.001,954.001,918.401,945.401,936.2273,943
Apr 12, 20231,887.801,899.601,873.601,887.401,878.5055,111
Apr 11, 20231,880.001,900.001,877.001,886.201,877.3060,195
Apr 06, 20231,906.801,909.001,863.601,872.001,863.1749,106
Apr 05, 20231,899.401,918.801,893.801,909.201,900.1955,482
Apr 04, 20231,870.001,902.801,864.801,894.001,885.0745,463
Apr 03, 20231,860.001,863.201,845.001,861.001,852.2242,890
Mar 31, 20231,836.501,874.501,836.501,864.001,855.2174,252
Mar 30, 20231,831.001,847.001,826.501,841.001,832.3252,549
Mar 29, 20231,812.001,831.001,810.001,818.501,809.9257,365
Mar 28, 20231,812.501,825.001,790.001,798.501,790.0240,897
Mar 27, 20231,800.501,813.001,786.001,806.001,797.4842,477
Mar 24, 20231,802.501,812.501,780.001,787.001,778.5766,893
Mar 23, 20231,771.001,801.001,762.001,801.001,792.5053,754
Mar 22, 20231,749.001,778.001,737.501,774.001,765.6358,907
Mar 21, 20231,774.001,775.001,744.001,754.001,745.7366,187
Mar 20, 20231,731.001,783.501,717.501,760.001,751.7073,366
Mar 17, 20231,773.001,778.001,716.001,730.001,721.84129,135
Mar 16, 20231,698.501,772.001,691.501,765.001,756.67104,582
Mar 15, 20231,726.001,727.501,661.001,686.001,678.05111,616
Mar 14, 20231,704.501,747.001,702.001,734.501,726.3271,804
Mar 13, 20231,718.501,724.001,667.501,691.001,683.0299,739
Mar 10, 20231,703.001,738.001,690.001,720.001,711.8963,030
Mar 09, 20231,728.001,731.501,704.501,728.001,719.8540,436
Mar 08, 20231,740.001,744.501,721.501,730.001,721.8449,492
Mar 07, 20231,742.001,757.501,731.501,751.001,742.7458,126
Mar 06, 20231,747.501,758.501,731.501,741.501,733.2946,403
Mar 03, 20231,727.001,739.501,714.001,735.501,727.3161,675
Mar 02, 20231,693.001,728.501,686.001,728.001,719.8557,594
Mar 01, 20231,732.001,751.001,706.001,711.001,702.9356,157
Feb 28, 20231,708.501,734.001,703.501,715.501,707.41115,264
Feb 27, 20231,695.501,724.001,691.501,715.501,707.4159,219
Feb 24, 20231,744.001,748.001,675.501,677.501,669.59103,475
Feb 23, 20231,723.001,744.001,719.001,722.501,714.3857,783
Feb 22, 20231,687.001,725.501,678.501,720.501,712.3860,914
Feb 21, 20231,711.001,717.001,686.001,704.001,695.9652,529
Feb 20, 20231,731.001,744.001,713.001,714.001,705.9253,230
Feb 20, 20233.5 Dividend
Feb 17, 20231,745.001,762.001,704.001,747.001,735.2874,839
Feb 16, 20231,742.001,750.001,721.001,741.001,729.3258,024
Feb 15, 20231,705.001,759.001,700.001,732.001,720.3876,441
Feb 14, 20231,712.501,732.001,699.501,712.501,701.0141,719
Feb 13, 20231,680.001,714.501,673.001,711.501,700.0151,230
Feb 10, 20231,684.001,689.001,648.501,675.001,663.7671,227
Feb 09, 20231,701.501,713.501,695.001,700.001,688.5950,328
Feb 08, 20231,729.001,748.501,682.501,690.001,678.6675,674
Feb 07, 20231,741.501,746.001,701.501,714.001,702.5056,747
Feb 06, 20231,754.501,757.001,727.001,742.501,730.8150,336
Feb 03, 20231,736.001,778.001,721.001,778.001,766.0780,208
Feb 02, 20231,711.001,761.001,705.501,740.501,728.8284,134
Feb 01, 20231,711.001,721.001,690.501,695.501,684.1249,028
Jan 31, 20231,705.001,717.001,691.501,714.501,702.9956,038
Jan 30, 20231,687.501,712.501,678.501,706.001,694.5547,862
Jan 27, 20231,681.001,717.501,676.501,697.501,686.1162,489
Jan 26, 20231,660.001,700.501,660.001,696.501,685.1172,750
Jan 25, 20231,654.001,662.001,636.501,658.001,646.8734,703
Jan 24, 20231,650.001,662.001,636.501,650.501,639.4247,412
Jan 23, 20231,636.001,648.001,617.501,643.001,631.9735,985
Jan 20, 20231,636.001,645.001,615.501,628.001,617.0760,653
Jan 19, 20231,656.501,658.501,612.001,614.501,603.6771,827
Jan 18, 20231,645.001,682.501,633.501,662.001,650.8569,590
Jan 17, 20231,623.001,662.501,620.001,658.001,646.8761,346
Jan 16, 20231,647.001,650.001,613.501,629.001,618.0752,971
Jan 13, 20231,620.001,654.501,615.501,651.001,639.9262,821
Jan 12, 20231,609.001,638.001,605.001,615.501,604.6673,154
Jan 11, 20231,605.501,632.501,605.501,620.501,609.6274,239
Jan 10, 20231,602.001,611.501,580.501,606.501,595.7262,245
Jan 09, 20231,589.501,620.001,582.001,611.001,600.1966,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...