XETRA - Delayed Quote EUR

H & M Hennes & Mauritz AB (publ) (HMSB.DE)

15.50 +0.15 (+0.98%)
At close: April 26 at 5:40 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 15.34 15.50 15.34 15.50 15.50 344
Apr 25, 2024 15.14 15.35 15.14 15.35 15.35 39
Apr 24, 2024 15.72 15.72 14.85 14.85 14.85 15
Apr 23, 2024 15.35 15.80 15.35 15.80 15.80 3,744
Apr 22, 2024 15.00 15.16 14.76 14.76 14.76 604
Apr 19, 2024 14.21 14.21 14.21 14.21 14.21 -
Apr 18, 2024 14.58 14.69 14.21 14.21 14.21 822
Apr 17, 2024 14.62 14.80 14.15 14.15 14.15 500
Apr 16, 2024 14.32 14.45 14.32 14.45 14.45 987
Apr 15, 2024 14.18 14.40 14.18 14.32 14.32 610
Apr 12, 2024 14.40 14.49 13.91 14.14 14.14 2,401
Apr 11, 2024 14.31 14.31 14.15 14.15 14.15 501
Apr 10, 2024 14.62 14.65 14.03 14.03 14.03 2,578
Apr 9, 2024 14.15 14.15 14.15 14.15 14.15 -
Apr 8, 2024 14.40 14.49 14.40 14.49 14.49 105
Apr 5, 2024 14.44 14.53 14.38 14.38 14.38 1,464
Apr 4, 2024 14.66 15.01 14.66 15.01 15.01 1
Apr 3, 2024 14.35 15.48 14.35 15.48 15.48 2,313
Apr 2, 2024 14.94 14.94 14.10 14.21 14.21 6,258
Mar 28, 2024 15.50 15.50 14.76 14.76 14.76 3,383
Mar 27, 2024 15.06 16.00 14.98 16.00 16.00 13,497
Mar 26, 2024 13.14 13.98 13.14 13.98 13.98 23,571
Mar 25, 2024 13.30 13.32 13.19 13.19 13.19 650
Mar 22, 2024 13.35 13.35 13.03 13.03 13.03 472
Mar 21, 2024 13.42 13.53 13.04 13.04 13.04 862
Mar 20, 2024 13.13 13.50 13.09 13.50 13.50 17,463
Mar 19, 2024 12.82 13.07 12.73 12.73 12.73 18
Mar 18, 2024 12.91 12.97 12.73 12.73 12.73 519
Mar 15, 2024 13.07 13.07 12.62 12.62 12.62 2,729
Mar 14, 2024 13.17 13.22 13.11 13.12 13.12 1,959
Mar 13, 2024 13.13 13.16 13.03 13.03 13.03 26,272
Mar 12, 2024 12.90 12.90 12.77 12.85 12.85 900
Mar 11, 2024 12.89 12.89 12.82 12.82 12.82 400
Mar 8, 2024 12.50 12.98 12.50 12.98 12.98 2,000
Mar 7, 2024 12.50 12.50 12.50 12.50 12.50 24
Mar 6, 2024 12.36 12.85 12.36 12.85 12.85 711
Mar 5, 2024 12.55 12.55 12.55 12.55 12.55 -
Mar 4, 2024 12.56 12.56 12.23 12.23 12.23 1,244
Mar 1, 2024 12.57 12.67 12.57 12.67 12.67 973
Feb 29, 2024 12.59 13.00 12.47 13.00 13.00 1,158
Feb 28, 2024 12.70 12.70 12.46 12.65 12.65 1,002
Feb 27, 2024 12.64 12.75 12.64 12.75 12.75 110
Feb 26, 2024 12.69 12.75 12.69 12.75 12.75 52
Feb 23, 2024 12.55 12.65 12.50 12.65 12.65 580
Feb 22, 2024 12.86 12.86 12.49 12.65 12.65 464
Feb 21, 2024 12.80 12.80 12.65 12.65 12.65 7
Feb 20, 2024 12.66 12.80 12.66 12.80 12.80 1
Feb 19, 2024 12.70 12.70 12.50 12.50 12.50 200
Feb 16, 2024 12.67 12.90 12.64 12.90 12.90 1,150
Feb 15, 2024 12.56 12.90 12.56 12.90 12.90 778
Feb 14, 2024 12.32 12.90 12.32 12.90 12.90 275
Feb 13, 2024 12.56 12.56 12.25 12.27 12.27 1,848
Feb 12, 2024 12.48 12.92 12.48 12.92 12.92 1,398
Feb 9, 2024 12.47 12.69 12.47 12.69 12.69 20
Feb 8, 2024 12.33 12.60 12.33 12.60 12.60 1
Feb 7, 2024 12.52 12.60 12.25 12.60 12.60 613
Feb 6, 2024 12.38 12.68 12.34 12.68 12.68 629
Feb 5, 2024 12.64 12.65 12.27 12.65 12.65 4,957
Feb 2, 2024 12.81 12.81 12.60 12.75 12.75 1,329
Feb 1, 2024 12.89 12.94 12.78 12.80 12.80 756
Jan 31, 2024 13.10 13.24 12.95 13.18 13.18 854
Jan 30, 2024 14.84 14.85 14.25 14.25 14.25 2,158
Jan 29, 2024 14.58 14.58 14.58 14.58 14.58 -
Jan 26, 2024 14.08 14.08 14.08 14.08 14.08 -
Jan 25, 2024 14.67 14.67 14.38 14.38 14.38 11
Jan 24, 2024 14.40 14.40 14.40 14.40 14.40 -
Jan 23, 2024 14.05 14.38 14.05 14.38 14.38 20,507
Jan 22, 2024 14.08 14.38 13.83 14.38 14.38 23
Jan 19, 2024 14.05 14.38 13.91 14.38 14.38 454
Jan 18, 2024 14.24 14.38 14.18 14.38 14.38 76
Jan 17, 2024 14.25 14.38 14.03 14.38 14.38 5,709
Jan 16, 2024 14.76 14.78 14.76 14.78 14.78 940
Jan 15, 2024 15.02 15.02 14.65 14.65 14.65 335
Jan 12, 2024 15.05 15.08 15.05 15.08 15.08 396
Jan 11, 2024 15.17 15.17 15.05 15.17 15.17 280
Jan 10, 2024 15.01 15.17 14.95 15.17 15.17 84
Jan 9, 2024 15.01 15.17 14.90 15.17 15.17 10,532
Jan 8, 2024 14.82 15.17 14.82 15.17 15.17 1,044
Jan 5, 2024 14.83 15.17 14.83 15.17 15.17 151
Jan 4, 2024 15.15 15.19 15.06 15.07 15.07 2,030
Jan 3, 2024 15.83 15.83 15.83 15.83 15.83 -
Jan 2, 2024 15.98 15.98 15.77 15.83 15.83 344
Dec 29, 2023 16.00 16.00 15.92 15.96 15.96 1,620
Dec 28, 2023 15.95 15.95 15.93 15.94 15.94 233
Dec 27, 2023 16.06 16.10 16.06 16.10 16.10 1,235
Dec 22, 2023 16.00 16.12 15.95 15.98 15.98 598
Dec 21, 2023 16.23 16.40 16.23 16.38 16.38 902
Dec 20, 2023 16.33 16.33 15.65 15.65 15.65 1,250
Dec 19, 2023 16.25 16.30 15.65 15.65 15.65 4,138
Dec 18, 2023 16.19 16.25 16.19 16.25 16.25 1,295
Dec 15, 2023 15.72 16.05 15.68 16.05 16.05 2,180
Dec 14, 2023 15.90 15.90 15.38 15.38 15.38 3,479
Dec 13, 2023 15.70 15.70 15.24 15.24 15.24 2,950
Dec 12, 2023 15.70 15.70 15.21 15.21 15.21 1,581
Dec 11, 2023 15.35 15.64 15.25 15.25 15.25 3,967
Dec 8, 2023 15.31 15.37 15.15 15.15 15.15 1,652
Dec 7, 2023 15.00 15.10 14.93 14.93 14.93 762
Dec 6, 2023 14.98 15.15 14.97 15.15 15.15 1,184
Dec 5, 2023 15.35 15.50 14.82 15.50 15.50 7,620
Dec 4, 2023 15.25 15.54 14.79 15.00 15.00 12,090
Dec 1, 2023 14.90 15.17 14.90 15.17 15.17 383
Nov 30, 2023 14.72 14.75 14.71 14.75 14.75 39
Nov 29, 2023 15.36 15.40 14.75 14.75 14.75 912
Nov 28, 2023 15.29 15.31 14.75 14.75 14.75 5
Nov 27, 2023 15.26 15.50 15.25 15.50 15.50 583
Nov 24, 2023 15.15 15.23 14.75 14.75 14.75 177
Nov 23, 2023 15.04 15.21 15.04 15.21 15.21 2,239
Nov 22, 2023 14.78 14.86 14.50 14.50 14.50 1,400
Nov 21, 2023 14.80 14.94 14.50 14.50 14.50 650
Nov 20, 2023 14.74 14.78 14.44 14.44 14.44 396
Nov 17, 2023 14.49 14.56 14.05 14.05 14.05 714
Nov 16, 2023 14.28 14.28 13.50 13.50 13.50 271
Nov 15, 2023 13.84 14.28 13.84 14.28 14.28 1,760
Nov 14, 2023 13.32 13.74 13.32 13.74 13.74 1,373
Nov 13, 2023 13.39 13.50 13.29 13.50 13.50 542
Nov 10, 2023 13.40 13.50 13.30 13.50 13.50 658
Nov 9, 2023 3.25 Dividend
Nov 9, 2023 13.66 13.66 13.50 13.50 13.50 46
Nov 8, 2023 13.95 14.00 13.50 13.50 10.25 942
Nov 7, 2023 13.70 13.85 13.50 13.50 10.25 3,839
Nov 6, 2023 13.59 13.73 13.41 13.44 10.20 3,938
Nov 3, 2023 13.50 13.50 13.09 13.09 9.94 76
Nov 2, 2023 13.10 13.33 13.10 13.33 10.12 1,960
Nov 1, 2023 12.83 13.50 12.83 13.50 10.25 1,867
Oct 31, 2023 12.58 12.75 12.57 12.75 9.68 1,230
Oct 30, 2023 12.40 12.43 12.40 12.41 9.42 310
Oct 27, 2023 12.41 12.41 12.26 12.29 9.33 1,081
Oct 26, 2023 12.53 12.53 12.50 12.53 9.51 637
Oct 25, 2023 12.78 13.00 12.78 13.00 9.87 37
Oct 24, 2023 12.90 13.00 12.90 13.00 9.87 732
Oct 23, 2023 13.00 13.02 12.82 13.00 9.87 1,118
Oct 20, 2023 13.00 13.00 13.00 13.00 9.87 -
Oct 19, 2023 13.28 13.28 13.00 13.00 9.87 25
Oct 18, 2023 13.47 13.50 13.30 13.50 10.25 209
Oct 17, 2023 13.56 13.56 13.03 13.03 9.89 335
Oct 16, 2023 13.20 13.74 13.12 13.12 9.96 1,233
Oct 13, 2023 13.24 13.25 13.15 13.25 10.06 1,113
Oct 12, 2023 13.25 13.25 13.24 13.25 10.06 240
Oct 11, 2023 13.00 13.50 13.00 13.50 10.25 1,375
Oct 10, 2023 13.02 13.08 12.91 13.08 9.93 927
Oct 9, 2023 12.84 13.25 12.78 13.25 10.06 1,008
Oct 6, 2023 12.90 13.08 12.50 12.50 9.49 14,906
Oct 5, 2023 12.94 13.25 12.87 13.25 10.06 987
Oct 4, 2023 13.03 13.25 12.99 13.25 10.06 1,393
Oct 3, 2023 13.37 13.40 13.18 13.25 10.06 1,067
Oct 2, 2023 13.49 13.74 13.46 13.74 10.43 49
Sep 29, 2023 13.56 13.61 13.25 13.25 10.06 1,331
Sep 28, 2023 13.57 13.59 13.11 13.25 10.06 1,162
Sep 27, 2023 13.56 14.11 13.25 13.25 10.06 1,913
Sep 26, 2023 13.28 13.28 13.20 13.28 10.08 1,178
Sep 25, 2023 13.28 13.52 13.28 13.47 10.23 534
Sep 22, 2023 13.18 13.18 13.18 13.18 10.01 1
Sep 21, 2023 13.41 13.41 13.41 13.41 10.18 1,296
Sep 20, 2023 13.36 14.00 13.36 14.00 10.63 150
Sep 19, 2023 13.85 13.85 13.85 13.85 10.52 -
Sep 18, 2023 13.23 13.88 13.23 13.88 10.53 717
Sep 15, 2023 13.81 13.88 13.39 13.83 10.50 5,082
Sep 14, 2023 14.25 14.52 14.25 14.25 10.82 1,126
Sep 13, 2023 14.20 14.25 14.20 14.25 10.82 400
Sep 12, 2023 14.50 14.75 14.20 14.20 10.78 583
Sep 11, 2023 14.08 14.08 13.95 13.95 10.59 1,009
Sep 8, 2023 14.01 14.01 13.95 13.95 10.59 100
Sep 7, 2023 14.01 14.02 13.95 13.95 10.59 458
Sep 6, 2023 13.95 13.97 13.95 13.95 10.59 382
Sep 5, 2023 13.93 14.04 13.91 13.95 10.59 30,807
Sep 4, 2023 14.12 14.13 13.96 13.96 10.60 48,469
Sep 1, 2023 14.02 14.25 14.02 14.08 10.69 75
Aug 31, 2023 14.03 14.16 13.96 13.96 10.60 820
Aug 30, 2023 13.60 13.75 13.13 13.13 9.97 196
Aug 29, 2023 13.52 13.61 13.13 13.13 9.97 785
Aug 28, 2023 13.51 13.60 13.13 13.13 9.97 671
Aug 25, 2023 13.37 13.50 13.37 13.50 10.25 215
Aug 24, 2023 13.50 13.56 13.15 13.56 10.29 4,784
Aug 23, 2023 13.76 13.76 13.50 13.73 10.42 35,036
Aug 22, 2023 13.75 13.88 13.75 13.88 10.53 34
Aug 21, 2023 13.77 14.25 13.65 14.25 10.82 1,382
Aug 18, 2023 13.76 14.25 13.76 14.25 10.82 318
Aug 17, 2023 14.17 14.25 14.17 14.25 10.82 100
Aug 16, 2023 14.26 14.29 14.25 14.25 10.82 224
Aug 15, 2023 14.27 14.27 14.10 14.25 10.82 54
Aug 14, 2023 14.07 14.14 14.00 14.00 10.63 487
Aug 11, 2023 14.00 14.00 14.00 14.00 10.63 107
Aug 10, 2023 14.41 14.55 14.41 14.50 11.01 683
Aug 9, 2023 13.50 13.50 13.50 13.50 10.25 -
Aug 8, 2023 14.11 14.11 13.50 13.50 10.25 345
Aug 7, 2023 14.15 14.27 14.15 14.27 10.84 4
Aug 4, 2023 14.12 14.44 13.96 13.96 10.60 319
Aug 3, 2023 14.05 14.50 14.03 14.50 11.01 2
Aug 2, 2023 14.44 14.55 14.22 14.49 11.00 2,093
Aug 1, 2023 15.14 15.14 14.70 14.70 11.16 2,248
Jul 31, 2023 15.22 15.25 15.10 15.10 11.46 616
Jul 28, 2023 15.22 15.31 14.70 14.70 11.16 517
Jul 27, 2023 15.41 15.43 14.74 14.74 11.19 6
Jul 26, 2023 15.20 15.49 15.20 15.49 11.76 523
Jul 25, 2023 15.26 15.49 15.25 15.49 11.76 3
Jul 24, 2023 15.19 15.70 15.19 15.70 11.92 568
Jul 21, 2023 15.31 15.88 15.28 15.88 12.05 705
Jul 20, 2023 15.48 15.48 14.63 14.63 11.11 573
Jul 19, 2023 15.88 15.88 15.59 15.65 11.88 4,099
Jul 18, 2023 15.50 15.86 15.48 15.48 11.75 210
Jul 17, 2023 15.50 15.65 15.47 15.48 11.75 310
Jul 14, 2023 15.75 15.78 15.35 15.35 11.66 2,313
Jul 13, 2023 15.76 15.83 15.74 15.74 11.95 1,730
Jul 12, 2023 15.69 15.82 15.00 15.00 11.39 1,558
Jul 11, 2023 15.10 15.69 15.10 15.69 11.91 1,311
Jul 10, 2023 15.03 15.03 14.53 14.53 11.03 2,422
Jul 7, 2023 14.98 15.10 14.98 15.03 11.41 1,560
Jul 6, 2023 15.60 15.60 15.08 15.08 11.45 4,802
Jul 5, 2023 15.65 15.66 15.62 15.66 11.89 622
Jul 4, 2023 15.63 15.75 15.53 15.53 11.79 5,705
Jul 3, 2023 15.77 15.79 15.48 15.48 11.75 1,040
Jun 30, 2023 15.42 15.74 15.25 15.25 11.58 10,161
Jun 29, 2023 14.50 15.92 14.46 15.50 11.77 31,698
Jun 28, 2023 13.39 13.39 13.05 13.05 9.91 302
Jun 27, 2023 13.24 13.24 13.20 13.20 10.02 -
Jun 26, 2023 13.32 13.36 13.20 13.20 10.02 707
Jun 23, 2023 12.90 13.03 12.66 12.92 9.81 1,165
Jun 22, 2023 12.96 13.15 12.96 13.15 9.98 385
Jun 21, 2023 12.99 13.09 12.90 12.90 9.79 280
Jun 20, 2023 13.00 13.10 12.86 12.86 9.76 1,090
Jun 19, 2023 13.07 13.07 12.70 12.70 9.64 688
Jun 16, 2023 13.12 13.23 12.30 12.30 9.34 2,674
Jun 15, 2023 13.14 13.33 12.55 12.55 9.53 1,852
Jun 14, 2023 12.35 12.35 12.35 12.35 9.38 -
Jun 13, 2023 12.55 12.55 12.35 12.35 9.38 40
Jun 12, 2023 12.28 12.28 12.28 12.28 9.32 -
Jun 9, 2023 12.20 12.20 12.20 12.20 9.26 -
Jun 8, 2023 12.33 12.33 12.20 12.20 9.26 22
Jun 7, 2023 12.25 12.50 12.25 12.25 9.30 4,431
Jun 6, 2023 12.00 12.00 11.84 11.88 9.02 595
Jun 5, 2023 12.14 12.25 12.14 12.25 9.30 826
Jun 2, 2023 12.13 12.41 12.12 12.41 9.42 29
Jun 1, 2023 11.85 11.94 11.82 11.90 9.03 102
May 31, 2023 11.72 12.10 11.72 12.10 9.19 30
May 30, 2023 11.93 11.93 11.83 11.83 8.98 41
May 29, 2023 12.00 12.15 11.82 12.15 9.22 219
May 26, 2023 11.93 12.10 11.87 12.10 9.19 1,717
May 25, 2023 12.00 12.00 11.85 11.87 9.01 4,066
May 24, 2023 12.34 12.34 12.07 12.08 9.17 1,201
May 23, 2023 12.61 12.70 12.58 12.70 9.64 69
May 22, 2023 12.74 12.76 12.70 12.70 9.64 195
May 19, 2023 12.68 12.70 12.68 12.70 9.64 575
May 18, 2023 12.70 12.70 12.70 12.70 9.64 -
May 17, 2023 12.93 12.93 12.70 12.70 9.64 160
May 16, 2023 12.70 12.70 12.70 12.70 9.64 -
May 15, 2023 12.72 12.74 12.64 12.70 9.64 5,468
May 12, 2023 12.80 12.80 12.70 12.70 9.64 717
May 11, 2023 12.72 12.81 12.65 12.65 9.60 45
May 10, 2023 12.80 12.80 12.50 12.65 9.60 401
May 9, 2023 12.82 12.85 12.80 12.85 9.76 1,058
May 8, 2023 12.84 13.09 12.84 13.09 9.94 352
May 5, 2023 3.25 Dividend
May 5, 2023 12.70 12.99 12.68 12.99 9.86 773
May 4, 2023 12.75 13.30 12.75 13.30 7.63 404
May 3, 2023 13.30 13.30 13.30 13.30 7.63 -
May 2, 2023 13.27 13.30 12.86 12.86 7.38 1,853
Apr 28, 2023 13.27 13.30 13.26 13.30 7.63 175
Apr 27, 2023 13.34 13.34 13.02 13.02 7.47 2
Apr 26, 2023 13.30 13.30 13.30 13.30 7.63 -