Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

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

2,467.00
+37.00
+(1.52%)
At close: 5:38:34 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20252,440.002,465.002,426.002,467.002,467.0043,655
May 5, 2025 10 Dividend
May 2, 20252,400.002,460.002,381.002,452.002,442.0088,081
Apr 30, 20252,394.002,397.002,359.002,391.002,381.2590,402
Apr 29, 20252,404.002,422.002,378.002,386.002,376.2751,938
Apr 28, 20252,385.002,407.002,381.002,395.002,385.2350,049
Apr 25, 20252,411.002,423.002,370.002,381.002,371.2961,085
Apr 24, 20252,363.002,393.002,331.002,385.002,375.2747,340
Apr 23, 20252,322.002,404.002,307.002,358.002,348.3888,805
Apr 22, 20252,306.002,310.002,235.002,306.002,296.6064,050
Apr 17, 20252,279.002,346.002,264.002,287.002,277.67105,292
Apr 16, 20252,336.002,368.002,299.002,363.002,353.3663,564
Apr 15, 20252,300.002,355.002,291.002,355.002,345.4079,022
Apr 14, 20252,324.002,355.002,310.002,350.002,340.4273,879
Apr 11, 20252,315.002,324.002,248.002,287.002,277.6762,531
Apr 10, 20252,362.002,380.002,274.002,288.002,278.67102,706
Apr 9, 20252,171.002,255.002,162.002,222.002,212.94105,796
Apr 8, 20252,185.002,267.002,151.002,240.002,230.86128,635
Apr 7, 20252,135.002,277.002,097.002,135.002,126.29200,686
Apr 4, 20252,334.002,343.002,238.002,273.002,263.73155,101
Apr 3, 20252,370.002,376.002,321.002,339.002,329.46100,729
Apr 2, 20252,430.002,444.002,411.002,424.002,414.1152,601
Apr 1, 20252,426.002,434.002,404.002,425.002,415.1157,555
Mar 31, 20252,410.002,432.002,392.002,411.002,401.1771,333
Mar 28, 20252,460.002,470.002,413.002,436.002,426.0766,544
Mar 27, 20252,458.002,479.002,443.002,474.002,463.9153,446
Mar 26, 20252,490.002,494.002,462.002,472.002,461.9253,148
Mar 25, 20252,499.002,512.002,475.002,512.002,501.7640,431
Mar 24, 20252,530.002,540.002,473.002,498.002,487.8165,148
Mar 21, 20252,500.002,513.002,475.002,513.002,502.75140,223
Mar 20, 20252,488.002,521.002,478.002,508.002,497.7764,699
Mar 19, 20252,435.002,500.002,432.002,488.002,477.8553,749
Mar 18, 20252,483.002,492.002,437.002,446.002,436.0279,617
Mar 17, 20252,509.002,514.002,467.002,486.002,475.8661,384
Mar 14, 20252,476.002,541.002,465.002,509.002,498.7760,810
Mar 13, 20252,482.002,528.002,455.002,474.002,463.9179,678
Mar 12, 20252,498.002,546.002,469.002,503.002,492.7979,474
Mar 11, 20252,500.002,527.002,454.002,473.002,462.9184,863
Mar 10, 20252,542.002,548.002,478.002,495.002,484.8287,553
Mar 7, 20252,560.002,565.002,505.002,524.002,513.71103,291
Mar 6, 20252,690.002,691.002,574.002,588.002,577.45115,129
Mar 5, 20252,713.002,727.002,657.002,672.002,661.1074,961
Mar 4, 20252,709.002,710.002,658.002,682.002,671.0689,145
Mar 3, 20252,735.002,758.002,706.002,735.002,723.8564,174
Feb 28, 20252,683.002,737.002,677.002,737.002,725.8491,603
Feb 27, 20252,700.002,714.002,673.002,714.002,702.9360,698
Feb 26, 20252,725.002,741.002,699.002,725.002,713.8957,516
Feb 25, 20252,689.002,724.002,683.002,709.002,697.9557,716
Feb 24, 20252,749.002,749.002,678.002,694.002,683.0158,284
Feb 21, 20252,733.002,761.002,729.002,749.002,737.7962,655
Feb 20, 20252,691.002,739.002,687.002,732.002,720.8654,082
Feb 19, 20252,790.002,797.002,706.002,723.002,711.8973,531
Feb 18, 20252,816.002,827.002,780.002,806.002,794.5665,469
Feb 17, 2025 3.5 Dividend
Feb 17, 20252,825.002,858.002,803.002,809.002,797.5453,852
Feb 14, 20252,926.002,957.002,813.002,839.002,823.94105,651
Feb 13, 20252,770.002,816.002,765.002,816.002,801.0680,087
Feb 12, 20252,754.002,766.002,701.002,757.002,742.3759,663
Feb 11, 20252,749.002,774.002,740.002,749.002,734.4148,559
Feb 10, 20252,703.002,756.002,695.002,750.002,735.4148,424
Feb 7, 20252,758.002,760.002,701.002,706.002,691.6455,430
Feb 6, 20252,745.002,771.002,726.002,759.002,744.3648,539
Feb 5, 20252,700.002,730.002,694.002,723.002,708.5534,853
Feb 4, 20252,721.002,733.002,695.002,717.002,702.5842,776
Feb 3, 20252,665.002,735.002,658.002,720.002,705.5761,748
Jan 31, 20252,699.002,746.002,698.002,724.002,709.5576,214
Jan 30, 20252,695.002,702.002,671.002,702.002,687.6646,027
Jan 29, 20252,630.002,684.002,621.002,681.002,666.7752,547
Jan 28, 20252,658.002,684.002,651.002,662.002,647.8858,488
Jan 27, 20252,642.002,669.002,619.002,662.002,647.8868,816
Jan 24, 20252,701.002,708.002,645.002,662.002,647.8878,721
Jan 23, 20252,628.002,642.002,602.002,639.002,625.0057,850
Jan 22, 20252,558.002,617.002,547.002,617.002,603.1173,169
Jan 21, 20252,491.002,565.002,491.002,562.002,548.4165,852
Jan 20, 20252,492.002,509.002,482.002,498.002,484.7542,121
Jan 17, 20252,466.002,506.002,465.002,490.002,476.7961,321
Jan 16, 20252,469.002,513.002,454.002,480.002,466.8490,694
Jan 15, 20252,350.002,378.002,325.002,364.002,351.4662,591
Jan 14, 20252,390.002,391.002,358.002,359.002,346.4851,235
Jan 13, 20252,357.002,365.002,331.002,353.002,340.5139,706
Jan 10, 20252,377.002,401.002,358.002,367.002,354.4459,915
Jan 9, 20252,363.002,387.002,349.002,377.002,364.3943,505
Jan 8, 20252,350.002,373.002,329.002,370.002,357.4260,592
Jan 7, 20252,334.002,382.002,333.002,365.002,352.4574,513
Jan 6, 20252,268.002,348.002,260.002,338.002,325.5960,741
Jan 3, 20252,301.002,301.002,224.502,237.002,225.1346,862
Jan 2, 20252,315.002,321.002,250.002,301.002,288.7946,252
Dec 31, 20242,296.002,322.002,294.002,322.002,309.6814,490
Dec 30, 20242,300.002,318.002,295.002,305.002,292.7729,788
Dec 27, 20242,298.002,323.002,298.002,314.002,301.7233,918
Dec 24, 20242,310.002,310.002,298.002,298.002,285.819,375
Dec 23, 20242,296.002,311.002,289.002,302.002,289.7941,513
Dec 20, 20242,286.002,315.002,262.002,304.002,291.77113,963
Dec 19, 20242,275.002,303.002,269.002,295.002,282.8257,941
Dec 18, 20242,315.002,321.002,293.002,312.002,299.7359,777
Dec 17, 20242,254.002,313.002,252.002,303.002,290.7857,429
Dec 16, 20242,250.002,288.002,249.002,269.002,256.9653,992
Dec 13, 20242,270.002,309.002,263.002,274.002,261.9355,503
Dec 12, 20242,296.002,304.002,257.002,284.002,271.8853,155
Dec 11, 20242,217.002,275.002,208.002,257.002,245.0255,578
Dec 10, 20242,255.002,271.002,227.002,234.002,222.1560,544
Dec 9, 20242,285.002,309.002,270.002,278.002,265.9166,301
Dec 6, 20242,185.002,277.002,182.002,259.002,247.0188,440
Dec 5, 20242,199.002,220.002,175.002,188.002,176.3963,220
Dec 4, 20242,193.002,207.002,187.002,200.002,188.3348,604
Dec 3, 20242,168.002,210.002,163.002,191.002,179.3767,938
Dec 2, 20242,067.002,163.002,063.002,163.002,151.5284,494
Nov 29, 20242,029.002,069.002,028.002,065.002,054.0451,166
Nov 28, 20242,043.002,060.002,032.002,040.002,029.1828,285
Nov 27, 20242,050.002,067.002,028.002,040.002,029.1841,481
Nov 26, 20242,052.002,094.002,038.002,063.002,052.0547,372
Nov 25, 20242,046.002,081.002,046.002,071.002,060.0199,469
Nov 22, 20242,000.002,027.001,977.002,020.002,009.2855,124
Nov 21, 20241,966.501,992.001,957.001,987.001,976.4645,161
Nov 20, 20242,013.002,014.001,977.501,980.001,969.4936,805
Nov 19, 20242,015.002,025.001,968.001,999.501,988.8948,018
Nov 18, 20242,039.002,042.002,006.002,018.002,007.2941,656
Nov 15, 20242,027.002,051.002,022.002,034.002,023.2156,085
Nov 14, 20241,995.002,048.001,981.002,045.002,034.1575,060
Nov 13, 20241,975.502,005.001,968.502,003.001,992.3758,949
Nov 12, 20242,019.002,027.001,960.001,979.001,968.50100,865
Nov 11, 20242,086.002,096.002,049.002,049.002,038.1359,186
Nov 8, 20242,158.002,159.002,056.002,068.002,057.0372,574
Nov 7, 20242,097.002,171.002,078.002,157.002,145.5574,979
Nov 6, 20242,080.002,149.002,076.002,093.002,081.8974,349
Nov 5, 20242,080.002,085.002,054.002,079.002,067.9749,543
Nov 4, 20242,078.002,111.002,065.002,071.002,060.0136,832
Nov 1, 20242,071.002,090.002,069.002,081.002,069.9634,609
Oct 31, 20242,094.002,107.002,056.002,074.002,063.0069,153
Oct 30, 20242,110.002,125.002,073.002,104.002,092.8464,756
Oct 29, 20242,129.002,164.002,126.002,132.002,120.6947,644
Oct 28, 20242,124.002,162.002,114.002,125.002,113.7248,457
Oct 25, 20242,095.002,111.002,075.002,105.002,093.8345,849
Oct 24, 20242,123.002,132.002,080.002,083.002,071.9571,823
Oct 23, 20242,045.002,077.002,033.002,061.002,050.0646,681
Oct 22, 20242,068.002,080.002,046.002,061.002,050.0638,899
Oct 21, 20242,081.002,104.002,062.002,066.002,055.0446,939
Oct 18, 20242,075.002,114.002,075.002,089.002,077.9252,602
Oct 17, 20242,059.002,096.002,054.002,067.002,056.0361,193
Oct 16, 20242,016.002,075.002,006.002,056.002,045.0977,653
Oct 15, 20242,109.002,123.002,082.002,084.002,072.9478,671
Oct 14, 20242,127.002,140.002,079.002,123.002,111.7456,756
Oct 11, 20242,111.002,136.002,090.002,132.002,120.6937,631
Oct 10, 20242,110.002,122.002,097.002,115.002,103.7837,547
Oct 9, 20242,149.002,149.002,110.002,115.002,103.7850,345
Oct 8, 20242,104.002,149.002,080.002,149.002,137.6072,352
Oct 7, 20242,149.002,172.002,131.002,162.002,150.5347,520
Oct 4, 20242,127.002,157.002,118.002,138.002,126.6648,301
Oct 3, 20242,141.002,148.002,102.002,137.002,125.6648,903
Oct 2, 20242,160.002,194.002,145.002,154.002,142.5758,921
Oct 1, 20242,196.002,198.002,130.002,147.002,135.6184,562
Sep 30, 20242,222.002,251.002,200.002,206.002,194.2978,443
Sep 27, 20242,261.002,277.002,198.002,232.002,220.16113,186
Sep 26, 20242,107.002,223.002,106.002,217.002,205.24162,053
Sep 25, 20241,995.002,048.001,991.502,032.002,021.2276,147
Sep 24, 20242,001.002,026.001,987.502,009.001,998.3491,125
Sep 23, 20241,915.501,934.501,895.001,934.501,924.2458,859
Sep 20, 20241,975.001,975.001,919.001,930.001,919.76157,406
Sep 19, 20241,951.001,996.001,938.001,992.001,981.4398,138
Sep 18, 20241,925.501,933.001,906.501,909.001,898.8764,332
Sep 17, 20241,914.501,934.501,907.001,926.001,915.7857,219
Sep 16, 20241,909.001,920.001,888.001,896.001,885.9453,678
Sep 13, 20241,921.501,933.501,910.501,916.001,905.8349,707
Sep 12, 20241,930.001,940.501,908.001,916.001,905.8346,877
Sep 11, 20241,900.001,929.501,892.501,904.001,893.9057,163
Sep 10, 20241,901.001,929.001,890.501,896.001,885.9457,943
Sep 9, 20241,908.501,921.501,897.001,904.501,894.3961,315
Sep 6, 20241,944.001,953.001,903.501,909.501,899.3789,654
Sep 5, 20242,067.002,067.001,932.501,947.501,937.17147,404
Sep 4, 20242,128.002,145.002,074.002,081.002,069.9669,870
Sep 3, 20242,172.002,187.002,162.002,164.002,152.5237,723
Sep 2, 20242,161.002,163.002,124.002,163.002,151.5234,331
Aug 30, 20242,160.002,201.002,160.002,169.002,157.4960,933
Aug 29, 20242,123.002,160.002,123.002,160.002,148.5432,047
Aug 28, 20242,138.002,148.002,118.002,122.002,110.7445,910
Aug 27, 20242,198.002,199.002,133.002,133.002,121.6844,041
Aug 26, 20242,194.002,211.002,188.002,192.002,180.3721,354
Aug 23, 20242,197.002,201.002,170.002,195.002,183.3530,359
Aug 22, 20242,198.002,218.002,195.002,199.002,187.3328,651
Aug 21, 20242,174.002,200.002,174.002,195.002,183.3538,244
Aug 20, 20242,159.002,194.002,159.002,171.002,159.4853,350
Aug 19, 20242,110.002,162.002,110.002,153.002,141.5850,789
Aug 16, 20242,127.002,139.002,115.002,121.002,109.7554,291
Aug 15, 20242,077.002,125.002,067.002,118.002,106.7660,414
Aug 14, 20242,048.002,077.002,043.002,077.002,065.9881,243
Aug 13, 20242,019.002,035.001,988.002,035.002,024.2061,847
Aug 12, 20242,018.002,027.001,999.002,006.001,995.3637,675
Aug 9, 20242,006.002,031.002,001.002,016.002,005.3045,431
Aug 8, 20242,000.002,004.001,958.502,003.001,992.3750,338
Aug 7, 20241,975.002,010.001,960.002,002.001,991.3868,613
Aug 6, 20241,952.501,985.001,940.001,960.001,949.6074,740
Aug 5, 20241,939.001,959.001,899.501,953.001,942.6486,498
Aug 2, 20241,991.002,004.001,954.001,960.501,950.1080,574
Aug 1, 20242,004.002,024.001,983.502,010.001,999.3368,911
Jul 31, 20242,039.002,044.002,016.002,023.002,012.2775,201
Jul 30, 20242,024.002,037.002,010.002,028.002,017.2441,150
Jul 29, 20242,072.002,077.002,007.002,026.002,015.2567,719
Jul 26, 20242,014.002,111.002,014.002,075.002,063.99121,335
Jul 25, 20242,004.002,029.001,997.002,007.001,996.3580,328
Jul 24, 20242,020.002,066.002,011.002,039.002,028.1873,396
Jul 23, 20242,081.002,101.002,066.002,082.002,070.9537,015
Jul 22, 20242,071.002,127.002,065.002,085.002,073.9452,900
Jul 19, 20242,070.002,079.002,039.002,062.002,051.0680,471
Jul 18, 20242,085.002,093.002,053.002,067.002,056.0339,312
Jul 17, 20242,069.002,094.002,048.002,065.002,054.0456,495
Jul 16, 20242,094.002,111.002,064.002,065.002,054.0456,288
Jul 15, 20242,150.002,158.002,106.002,114.002,102.7845,193
Jul 12, 20242,120.002,181.002,119.002,170.002,158.4963,463
Jul 11, 20242,102.002,127.002,094.002,117.002,105.7751,256
Jul 10, 20242,070.002,091.002,048.002,086.002,074.9341,669
Jul 9, 20242,083.002,100.002,057.002,061.002,050.0653,170
Jul 8, 20242,106.002,136.002,088.002,089.002,077.9255,227
Jul 5, 20242,130.002,140.002,106.002,116.002,104.7735,577
Jul 4, 20242,130.002,137.002,109.002,122.002,110.7429,036
Jul 3, 20242,124.002,148.002,107.002,117.002,105.7755,044
Jul 2, 20242,100.002,107.002,084.002,102.002,090.8558,790
Jul 1, 20242,185.002,194.002,102.002,102.002,090.8561,090
Jun 28, 20242,167.002,168.002,137.002,140.002,128.6560,771
Jun 27, 20242,195.002,211.002,169.002,173.002,161.4744,872
Jun 26, 20242,218.002,224.002,174.002,201.002,189.3254,662
Jun 25, 20242,170.002,218.002,162.002,209.002,197.2850,139
Jun 24, 20242,165.002,192.002,161.002,178.002,166.4442,462
Jun 21, 20242,168.002,197.002,150.002,161.002,149.53146,161
Jun 20, 20242,135.002,187.002,127.002,170.002,158.4969,114
Jun 19, 20242,119.002,128.002,102.002,127.002,115.7138,921
Jun 18, 20242,144.002,148.002,105.002,119.002,107.7641,545
Jun 17, 20242,115.002,125.002,087.002,125.002,113.7246,388
Jun 14, 20242,159.002,163.002,084.002,112.002,100.7992,667
Jun 13, 20242,156.002,180.002,143.002,168.002,156.5059,522
Jun 12, 20242,123.002,160.002,107.002,156.002,144.5653,485
Jun 11, 20242,151.002,155.002,124.002,130.002,118.7072,047
Jun 10, 20242,153.002,168.002,107.002,139.002,127.65101,021
Jun 7, 20242,213.002,220.002,158.002,201.002,189.3263,458
Jun 6, 20242,226.002,250.002,209.002,210.002,198.2751,403
Jun 5, 20242,181.002,219.002,169.002,217.002,205.2437,857
Jun 4, 20242,169.002,184.002,152.002,163.002,151.5244,079
Jun 3, 20242,190.002,195.002,160.002,170.002,158.4934,377
May 31, 20242,166.002,178.002,158.002,176.002,164.4598,421
May 30, 20242,148.002,175.002,143.002,171.002,159.4840,931
May 29, 20242,175.002,176.002,141.002,148.002,136.6058,145
May 28, 20242,218.002,222.002,173.002,180.002,168.4344,842
May 27, 20242,187.002,203.002,178.002,200.002,188.3331,806
May 24, 20242,179.002,196.002,159.002,180.002,168.4352,372
May 23, 20242,187.002,202.002,163.002,188.002,176.3959,213
May 22, 20242,265.002,270.002,177.002,184.002,172.4178,680
May 21, 20242,296.002,313.002,276.002,281.002,268.9031,533
May 20, 20242,294.002,318.002,286.002,301.002,288.7933,834
May 17, 20242,275.002,301.002,269.002,295.002,282.8245,118
May 16, 20242,282.002,292.002,270.002,283.002,270.8933,315
May 15, 20242,300.002,303.002,235.002,286.002,273.8770,229
May 14, 20242,289.002,303.002,271.002,300.002,287.8038,414
May 13, 20242,306.002,314.002,277.002,285.002,272.8829,879
May 10, 20242,339.002,341.002,296.002,296.002,283.8246,845
May 9, 20242,296.002,306.002,272.002,303.002,290.7830,490
May 8, 20242,294.002,322.002,287.002,305.002,292.7736,562
May 7, 20242,287.002,299.002,250.002,294.002,281.8344,432
May 6, 20242,287.002,292.002,264.002,274.002,261.9321,223

Related Tickers

MC.PA LVMH Moët Hennessy - Louis Vuitton, Société Européenne
492.25
-0.73%
 
KER.PA Kering SA
176.14
-2.53%
 
CFR.SW Compagnie Financière Richemont SA
145.40
-0.82%
 
LVMUY LVMH Moët Hennessy - Louis Vuitton, Société Européenne
110.85
-1.44%
 
LVMHF LVMH Moët Hennessy - Louis Vuitton, Société Européenne
557.00
-0.89%
 
CDI.PA Christian Dior SE
458.80
-0.61%
 
BRBY.L Burberry Group plc
726.80
-1.17%
 
BC.MI Brunello Cucinelli S.p.A.
102.90
+0.59%
 
1913.HK PRADA
48.100
-0.82%
 
MOH.F LVMH Moët Hennessy - Louis Vuitton, Société Européenne
495.00
-0.68%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.