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

Cboe UK EUR

Hermès International Société en commandite par actions (RMSP.XC)

2,306.50
+16.00
+(0.70%)
At close: April 22 at 4:16:33 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20252,236.502,289.002,236.502,306.502,306.5041
Apr 17, 20252,285.002,320.502,282.502,290.502,290.5066
Apr 16, 20252,341.002,352.502,336.002,352.502,352.5022
Apr 15, 20252,343.502,343.502,343.502,343.502,343.50-
Apr 14, 20252,323.002,343.502,319.002,343.502,343.5016
Apr 11, 20252,299.502,299.502,299.502,299.502,299.504
Apr 10, 20252,331.002,331.002,331.002,331.002,331.004
Apr 9, 20252,164.002,241.502,164.002,223.002,223.0079
Apr 8, 20252,176.002,238.502,156.002,238.502,238.5083
Apr 7, 20252,138.502,273.002,106.502,147.002,147.00141
Apr 4, 20252,334.002,336.002,269.502,285.002,285.0028
Apr 3, 20252,334.002,348.502,331.002,331.002,331.0023
Apr 2, 20252,424.502,424.502,424.502,424.502,424.50-
Apr 1, 20252,424.502,424.502,424.502,424.502,424.50-
Mar 31, 20252,424.502,424.502,424.502,424.502,424.50-
Mar 28, 20252,433.502,433.502,424.502,424.502,424.508
Mar 27, 20252,452.502,462.002,452.502,462.002,462.008
Mar 26, 20252,476.502,476.502,476.502,476.502,476.504
Mar 25, 20252,495.502,495.502,495.502,495.502,495.50-
Mar 24, 20252,492.502,496.502,492.502,495.502,495.5013
Mar 21, 20252,512.502,512.502,512.502,512.502,512.50-
Mar 20, 20252,496.002,514.502,496.002,512.502,512.5019
Mar 19, 20252,461.502,461.502,461.502,461.502,461.50-
Mar 18, 20252,460.502,469.502,460.502,461.502,461.5016
Mar 17, 20252,472.502,494.502,472.502,481.502,481.5041
Mar 14, 20252,533.502,533.502,512.502,512.502,512.5033
Mar 13, 20252,504.502,526.002,471.002,474.502,474.5039
Mar 12, 20252,495.002,537.502,480.502,500.502,500.50171
Mar 11, 20252,483.502,483.502,475.002,475.002,475.0010
Mar 10, 20252,493.002,493.002,483.502,483.502,483.5027
Mar 7, 20252,536.502,546.002,510.002,521.002,521.0037
Mar 6, 20252,657.002,659.002,581.502,581.502,581.5017
Mar 5, 20252,687.002,687.002,687.002,687.002,687.00-
Mar 4, 20252,687.002,698.502,687.002,687.002,687.0033
Mar 3, 20252,716.002,756.002,716.002,740.502,740.50135
Feb 28, 20252,695.002,731.502,695.002,729.502,729.50275
Feb 27, 20252,705.002,705.502,680.502,688.002,688.0054
Feb 26, 20252,714.002,714.002,714.002,714.002,714.00-
Feb 25, 20252,714.002,714.002,714.002,714.002,714.002
Feb 24, 20252,722.002,722.002,713.002,713.002,713.002
Feb 21, 20252,804.002,804.002,804.002,804.002,804.00-
Feb 20, 20252,804.002,804.002,804.002,804.002,804.00-
Feb 19, 20252,804.002,804.002,804.002,804.002,804.00-
Feb 18, 20252,804.002,804.002,804.002,804.002,804.006
Feb 17, 2025 3.5 Dividend
Feb 17, 20252,816.002,816.002,816.002,816.002,816.004
Feb 14, 20252,948.002,956.002,822.002,839.502,836.0027
Feb 13, 20252,811.002,811.002,811.002,811.002,807.541
Feb 12, 20252,734.502,734.502,729.502,729.502,726.142
Feb 11, 20252,742.002,752.002,742.002,747.502,744.1129
Feb 10, 20252,752.502,752.502,752.502,752.502,749.114
Feb 7, 20252,741.502,741.502,741.502,741.502,738.124
Feb 6, 20252,689.502,689.502,689.502,689.502,686.18-
Feb 5, 20252,689.502,689.502,689.502,689.502,686.18-
Feb 4, 20252,689.502,689.502,689.502,689.502,686.18-
Feb 3, 20252,689.502,689.502,689.502,689.502,686.18-
Jan 31, 20252,689.502,689.502,689.502,689.502,686.18-
Jan 30, 20252,689.502,689.502,689.502,689.502,686.184
Jan 29, 20252,627.002,641.002,627.002,641.002,637.744
Jan 28, 20252,670.502,675.502,656.502,675.502,672.2017
Jan 27, 20252,658.502,658.502,658.502,658.502,655.224
Jan 24, 20252,697.502,700.502,656.502,666.002,662.71123
Jan 23, 20252,636.002,636.002,636.002,636.002,632.754
Jan 22, 20252,610.002,610.002,610.002,610.002,606.781
Jan 21, 20252,561.002,561.002,561.002,561.002,557.843
Jan 20, 20252,494.002,496.502,494.002,496.502,493.4228
Jan 17, 20252,359.002,359.002,359.002,359.002,356.09-
Jan 16, 20252,359.002,359.002,359.002,359.002,356.09-
Jan 15, 20252,359.002,359.002,359.002,359.002,356.09-
Jan 14, 20252,359.002,359.002,359.002,359.002,356.091
Jan 13, 20252,382.502,382.502,382.502,382.502,379.56-
Jan 10, 20252,382.502,382.502,382.502,382.502,379.56-
Jan 9, 20252,367.002,382.502,367.002,382.502,379.568
Jan 8, 20252,364.002,364.002,363.502,363.502,360.5915
Jan 7, 20252,351.002,378.002,351.002,369.502,366.5814
Jan 6, 20252,339.002,339.002,334.002,334.002,331.126
Jan 3, 20252,314.002,314.002,314.002,314.002,311.15-
Jan 2, 20252,314.002,314.002,314.002,314.002,311.15-
Dec 31, 20242,301.502,314.002,301.502,314.002,311.1513
Dec 30, 20242,310.502,310.502,297.502,297.502,294.677
Dec 27, 20242,295.502,295.502,295.502,295.502,292.67-
Dec 24, 20242,295.502,295.502,295.502,295.502,292.67-
Dec 23, 20242,295.002,295.502,294.002,295.502,292.679
Dec 20, 20242,269.502,285.502,269.502,285.502,282.6820
Dec 19, 20242,273.002,295.502,268.502,295.502,292.6746
Dec 18, 20242,318.002,320.002,299.002,308.002,305.1686
Dec 17, 20242,302.502,302.502,302.502,302.502,299.664
Dec 16, 20242,266.002,268.502,266.002,268.502,265.7012
Dec 13, 20242,301.502,301.502,265.502,265.502,262.7195
Dec 12, 20242,282.502,294.502,268.502,285.502,282.6835
Dec 11, 20242,247.502,251.502,247.502,251.502,248.7228
Dec 10, 20242,257.002,260.502,233.002,234.502,231.75146
Dec 9, 20242,276.502,278.502,274.502,277.502,274.69157
Dec 6, 20242,199.002,260.002,199.002,259.502,256.7175
Dec 5, 20242,216.002,216.002,180.502,189.502,186.8090
Dec 4, 20242,197.502,199.002,197.502,199.002,196.2916
Dec 3, 20242,191.502,191.502,163.502,185.002,182.31101
Dec 2, 20242,091.002,143.502,091.002,132.502,129.87106
Nov 29, 20242,035.002,053.502,030.002,053.502,050.9791
Nov 28, 20242,050.002,057.002,032.002,032.502,029.99304
Nov 27, 20242,033.502,056.002,029.502,044.502,041.9899
Nov 26, 20242,058.002,089.502,058.002,058.002,055.4672
Nov 25, 20242,050.002,080.002,050.002,080.002,077.4458
Nov 22, 20242,003.502,025.501,987.752,016.502,014.01167
Nov 21, 20241,961.501,986.751,961.501,986.751,984.3066
Nov 20, 20242,013.002,013.501,986.001,989.001,986.55139
Nov 19, 20242,009.502,009.501,975.501,990.751,988.3033
Nov 18, 20242,038.002,038.002,008.502,022.502,020.01107
Nov 15, 20242,035.002,048.502,032.002,035.502,032.9983
Nov 14, 20242,006.002,044.502,006.002,044.502,041.9858
Nov 13, 20241,991.002,003.501,982.502,000.501,998.0343
Nov 12, 20242,023.002,026.001,970.251,970.251,967.82374
Nov 11, 20242,093.502,093.502,092.002,092.002,089.426
Nov 8, 20242,131.002,131.002,056.002,070.502,067.95528
Nov 7, 20242,083.002,164.502,083.002,164.502,161.83219
Nov 6, 20242,138.502,140.002,081.002,087.002,084.43516
Nov 5, 20242,066.002,079.502,056.002,078.502,075.94545
Nov 4, 20242,107.502,108.002,070.002,073.502,070.94163
Nov 1, 20242,079.002,088.502,071.502,080.502,077.9493
Oct 31, 20242,112.502,112.502,112.502,112.502,109.90-
Oct 30, 20242,082.502,119.502,082.502,112.502,109.9041
Oct 29, 20242,133.002,148.502,132.502,136.002,133.3742
Oct 28, 20242,137.002,137.002,126.502,126.502,123.889
Oct 25, 20242,081.002,101.002,081.002,101.002,098.4174
Oct 24, 20242,095.502,097.002,095.502,097.002,094.424
Oct 23, 20242,058.502,058.502,058.502,058.502,055.965
Oct 22, 20242,055.502,061.502,055.502,061.502,058.9620
Oct 21, 20242,072.502,072.502,071.502,071.502,068.957
Oct 18, 20242,073.502,073.502,073.502,073.502,070.94-
Oct 17, 20242,068.502,078.002,068.502,073.502,070.9441
Oct 16, 20242,086.002,086.002,086.002,086.002,083.43-
Oct 15, 20242,101.002,101.002,086.002,086.002,083.4327
Oct 14, 20242,107.002,107.002,094.502,094.502,091.9214
Oct 11, 20242,108.502,108.502,108.502,108.502,105.90-
Oct 10, 20242,108.502,108.502,108.502,108.502,105.905
Oct 9, 20242,141.002,141.002,141.002,141.002,138.36-
Oct 8, 20242,108.502,141.002,093.502,141.002,138.3651
Oct 7, 20242,139.002,139.002,139.002,139.002,136.36-
Oct 4, 20242,151.002,153.002,139.002,139.002,136.3642
Oct 3, 20242,114.502,137.002,114.502,137.002,134.376
Oct 2, 20242,189.502,189.502,153.502,153.502,150.8538
Oct 1, 20242,184.002,188.502,148.002,148.002,145.3512
Sep 30, 20242,250.002,250.002,203.002,220.002,217.2687
Sep 27, 20242,275.002,275.002,202.502,236.502,233.74214
Sep 26, 20242,113.002,222.502,111.002,222.502,219.76356
Sep 25, 20242,009.002,037.002,009.002,028.502,026.007
Sep 24, 20242,018.502,021.002,000.002,000.001,997.5327
Sep 23, 20241,903.501,925.501,903.501,924.001,921.6315
Sep 20, 20241,956.001,956.001,925.001,938.001,935.6154
Sep 19, 20241,958.501,993.501,951.251,987.501,985.0520
Sep 18, 20241,915.501,916.751,909.501,916.751,914.3925
Sep 17, 20241,925.251,932.751,924.501,924.501,922.1318
Sep 16, 20241,915.501,915.501,889.001,889.501,887.1718
Sep 13, 20241,924.501,926.501,913.001,913.001,910.6440
Sep 12, 20241,911.501,923.001,911.501,923.001,920.633
Sep 11, 20241,909.751,917.001,899.251,910.751,908.3910
Sep 10, 20241,900.001,905.251,898.501,900.501,898.1626
Sep 9, 20241,917.501,919.001,912.001,912.001,909.646
Sep 6, 20241,940.001,947.751,940.001,947.751,945.353
Sep 5, 20242,030.002,030.001,944.251,944.251,941.8516
Sep 4, 20242,137.002,140.002,074.502,079.002,076.445
Sep 3, 20242,182.002,185.002,164.502,164.502,161.8351
Sep 2, 20242,140.002,159.002,140.002,158.002,155.349
Aug 30, 20242,180.002,199.002,169.002,169.002,166.33171
Aug 29, 20242,137.002,152.002,137.002,152.002,149.3511
Aug 28, 20242,129.002,139.002,127.002,139.002,136.365
Aug 27, 20242,195.002,195.002,142.002,142.002,139.3672
Aug 23, 20242,193.002,193.002,193.002,193.002,190.301
Aug 22, 20242,205.002,215.002,204.002,215.002,212.2719
Aug 21, 20242,187.002,198.002,179.002,195.002,192.2923
Aug 20, 20242,168.002,192.002,168.002,175.002,172.3222
Aug 19, 20242,127.502,159.002,127.502,157.002,154.3439
Aug 16, 20242,120.002,132.002,120.002,120.002,117.3910
Aug 15, 20242,078.002,121.002,078.002,121.002,118.3913
Aug 14, 20242,050.002,073.002,050.002,073.002,070.4412
Aug 13, 20242,010.002,019.001,992.002,015.502,013.0213
Aug 12, 20242,020.002,020.001,999.502,003.002,000.5321
Aug 9, 20242,016.002,016.002,015.002,016.002,013.523
Aug 8, 20241,985.002,002.001,961.502,002.001,999.5318
Aug 7, 20241,959.501,959.501,959.501,959.501,957.08-
Aug 6, 20241,942.501,983.001,942.501,959.501,957.089
Aug 5, 20241,930.501,948.001,900.001,948.001,945.60215
Aug 2, 20242,006.002,006.002,006.002,006.002,003.53-
Aug 1, 20242,003.002,017.001,986.002,006.002,003.5318
Jul 31, 20242,038.002,038.002,018.002,025.002,022.5013
Jul 30, 20242,012.002,023.002,012.002,012.002,009.529
Jul 29, 20242,055.002,055.002,020.002,020.002,017.5116
Jul 26, 20242,042.002,109.002,042.002,091.002,088.42100
Jul 25, 20242,017.002,023.002,001.002,010.002,007.5264
Jul 24, 20242,016.002,063.002,016.002,030.002,027.5036
Jul 23, 20242,074.002,087.502,070.002,071.002,068.458
Jul 22, 20242,090.002,093.002,086.002,093.002,090.426
Jul 19, 20242,073.002,077.002,040.002,052.002,049.4774
Jul 18, 20242,061.002,084.002,061.002,084.002,081.432
Jul 17, 20242,082.002,082.002,059.002,069.502,066.9520
Jul 16, 20242,084.002,102.002,080.002,081.002,078.4317
Jul 15, 20242,143.002,150.002,108.002,111.002,108.4018
Jul 12, 20242,153.002,176.002,153.002,175.002,172.3218
Jul 11, 20242,100.002,121.002,100.002,121.002,118.396
Jul 10, 20242,054.002,091.002,050.002,091.002,088.4240
Jul 9, 20242,076.002,100.002,058.002,058.002,055.4657
Jul 8, 20242,127.002,130.002,089.002,089.002,086.4320
Jul 5, 20242,129.002,129.002,110.002,110.002,107.403
Jul 4, 20242,136.002,136.002,118.002,118.002,115.393
Jul 3, 20242,122.502,136.002,110.002,117.002,114.3921
Jul 2, 20242,099.002,105.002,099.002,105.002,102.415
Jul 1, 20242,160.002,160.002,103.002,103.002,100.4152
Jun 28, 20242,162.002,162.002,138.002,138.002,135.3687
Jun 27, 20242,202.002,202.002,198.002,198.002,195.293
Jun 26, 20242,221.002,221.002,221.002,221.002,218.261
Jun 25, 20242,172.002,213.002,172.002,208.002,205.2821
Jun 24, 20242,188.002,192.002,178.002,178.002,175.3235
Jun 21, 20242,162.002,186.002,162.002,175.002,172.3210
Jun 20, 20242,129.002,183.002,129.002,168.002,165.3331
Jun 19, 20242,124.002,127.002,124.002,127.002,124.3815
Jun 18, 20242,142.002,142.002,111.002,116.002,113.3924
Jun 17, 20242,117.002,120.002,094.502,119.002,116.3975
Jun 14, 20242,160.002,160.002,085.002,107.002,104.40148
Jun 13, 20242,157.002,176.002,145.002,171.002,168.3276
Jun 12, 20242,124.002,156.002,109.002,156.002,153.3429
Jun 11, 20242,140.002,148.002,128.002,132.002,129.3716
Jun 10, 20242,150.002,164.002,111.002,125.502,122.88136
Jun 7, 20242,213.002,213.002,162.002,197.002,194.2919
Jun 6, 20242,234.002,248.002,211.002,211.002,208.2747
Jun 5, 20242,179.002,205.002,172.002,205.002,202.284
Jun 4, 20242,162.002,182.002,155.002,171.002,168.3223
Jun 3, 20242,193.002,193.002,168.002,180.502,177.8176
May 31, 20242,163.002,172.002,163.002,164.002,161.3321
May 30, 20242,151.502,175.002,151.502,171.502,168.8224
May 29, 20242,147.002,147.002,146.002,146.002,143.354
May 28, 20242,206.002,206.002,174.002,174.002,171.329
May 24, 20242,176.502,191.502,159.002,179.502,176.81342
May 23, 20242,187.002,199.502,166.002,186.002,183.31484
May 22, 20242,232.002,232.002,181.002,182.002,179.31174
May 21, 20242,280.002,291.002,277.502,283.002,280.19107
May 20, 20242,295.002,312.502,287.002,308.502,305.6547
May 17, 20242,294.002,298.002,276.002,298.002,295.1737
May 16, 20242,291.002,291.002,272.002,286.002,283.1830
May 15, 20242,301.002,301.002,244.002,289.002,286.18107
May 14, 20242,279.502,283.002,279.502,283.002,280.1911
May 13, 20242,291.002,291.002,279.002,279.002,276.195
May 10, 20242,320.002,320.002,306.002,311.502,308.6519
May 9, 20242,284.002,302.002,276.002,302.002,299.169
May 8, 20242,313.002,321.002,308.002,308.002,305.1660
May 7, 20242,285.002,285.002,285.002,285.002,282.181
May 3, 20242,253.002,302.002,253.002,284.002,281.1841
May 2, 2024 10 Dividend
May 2, 20242,247.002,247.002,239.002,246.002,243.235
May 1, 20242,255.002,255.002,255.002,255.002,242.23-
Apr 30, 20242,299.002,299.002,255.002,255.002,242.238
Apr 29, 20242,337.002,352.002,309.002,309.002,295.9348
Apr 26, 20242,310.002,310.002,310.002,310.002,296.921
Apr 25, 20242,377.002,377.002,245.002,299.002,285.9850
Apr 24, 20242,346.002,382.002,346.002,350.002,336.6914
Apr 23, 20242,332.002,360.002,332.002,358.002,344.6566
Apr 22, 20242,311.002,318.002,310.002,315.002,301.899