H&M B

HMb
🏛️ germany →
15.69
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 17.36 17.41 17.26 17.26 0.0M
2021-12-29 17.43 17.45 16.95 16.95 0.0M
2021-12-28 17.26 17.36 17.20 17.20 0.0M
2021-12-27 17.15 17.40 17.15 17.25 0.0M
2021-12-23 17.05 17.37 17.05 17.37 0.0M
2021-12-22 16.81 17.31 16.78 17.31 0.0M
2021-12-21 16.37 16.69 16.29 16.58 0.0M
2021-12-20 16.00 16.76 15.98 16.76 0.0M
2021-12-17 16.08 16.55 16.00 16.00 0.0M
2021-12-16 16.12 16.48 16.07 16.48 0.0M
2021-12-15 16.36 16.36 15.83 16.03 0.0M
2021-12-14 16.31 16.86 16.31 16.86 0.0M
2021-12-13 16.40 16.67 16.00 16.67 0.0M
2021-12-10 16.32 16.33 16.15 16.15 0.0M
2021-12-09 16.31 16.31 15.82 16.24 0.0M
2021-12-08 16.39 16.51 16.31 16.51 0.0M
2021-12-07 16.45 16.62 16.41 16.41 0.0M
2021-12-06 15.74 16.33 15.74 16.08 0.0M
2021-12-03 16.18 16.18 15.50 15.63 0.0M
2021-12-02 16.12 16.34 16.01 16.34 0.0M
2021-12-01 15.96 16.34 15.70 15.70 0.0M
2021-11-30 15.55 15.68 15.52 15.68 0.0M
2021-11-29 15.71 16.40 15.71 16.40 0.0M
2021-11-26 15.40 15.81 15.35 15.80 0.0M
2021-11-25 16.39 16.60 16.22 16.40 0.0M
2021-11-24 16.52 16.59 16.40 16.50 0.0M
2021-11-23 15.99 17.10 15.99 17.10 0.0M
2021-11-22 16.09 16.66 15.95 16.66 0.0M
2021-11-19 16.51 16.51 15.95 15.95 0.0M
2021-11-18 16.66 17.50 16.42 17.50 0.0M
2021-11-17 17.17 17.17 16.81 16.81 0.0M
2021-11-16 17.15 17.20 16.96 16.96 0.0M
2021-11-15 16.76 17.15 16.76 17.15 0.0M
2021-11-12 16.69 17.13 16.67 17.13 0.0M
2021-11-11 16.85 16.85 16.69 16.74 0.0M
2021-11-10 16.60 17.58 16.57 17.58 0.0M
2021-11-09 16.50 17.40 16.44 17.40 0.0M
2021-11-08 16.81 16.81 16.48 16.48 0.0M
2021-11-05 16.95 18.10 16.95 17.40 0.0M
2021-11-04 17.02 17.10 16.97 17.10 0.0M
2021-11-03 16.38 16.70 16.38 16.70 0.0M
2021-11-02 16.66 17.00 16.56 17.00 0.0M
2021-11-01 16.31 16.68 16.19 16.19 0.0M
2021-10-29 16.28 17.00 16.20 17.00 0.0M
2021-10-28 16.77 17.50 16.73 17.50 0.0M
2021-10-27 17.00 17.50 16.86 17.50 0.0M
2021-10-26 16.82 17.37 16.82 17.37 0.0M
2021-10-25 16.84 17.88 16.65 17.88 0.0M
2021-10-22 16.77 17.19 16.76 17.19 0.0M
2021-10-21 16.66 17.27 16.66 17.27 0.0M
2021-10-20 16.75 17.31 16.69 17.31 0.0M
2021-10-19 16.93 17.41 16.93 17.41 0.0M
2021-10-18 16.68 17.05 16.68 17.05 0.0M
2021-10-15 16.53 16.86 16.47 16.61 0.0M
2021-10-14 16.51 17.11 16.41 17.11 0.0M
2021-10-13 16.18 16.31 16.18 16.28 0.0M
2021-10-12 16.05 16.32 16.05 16.32 0.0M
2021-10-11 16.44 16.46 16.04 16.15 0.0M
2021-10-08 16.65 17.00 16.56 17.00 0.0M
2021-10-07 16.64 16.71 16.37 16.37 0.0M
2021-10-06 16.97 16.97 16.30 16.37 0.0M
2021-10-05 17.55 17.89 17.41 17.89 0.0M
2021-10-04 17.93 18.17 17.66 18.17 0.0M
2021-10-01 17.29 17.80 17.29 17.69 0.0M
2021-09-30 18.20 18.38 17.00 17.00 0.0M
2021-09-29 17.88 17.88 17.88 17.88 0.0M
2021-09-28 18.10 18.10 17.87 17.87 0.0M
2021-09-27 17.98 18.76 17.91 18.76 0.0M
2021-09-24 17.63 17.63 17.32 17.32 0.0M
2021-09-23 17.79 17.79 17.59 17.59 0.0M
2021-09-22 17.22 17.69 17.17 17.17 0.0M
2021-09-21 17.30 17.34 17.23 17.25 0.0M
2021-09-20 16.76 17.00 16.76 16.91 0.0M
2021-09-17 17.16 17.29 16.87 16.87 0.0M
2021-09-16 16.60 17.00 16.59 16.98 0.0M
2021-09-15 16.89 17.24 16.60 17.24 0.0M
2021-09-14 17.16 17.33 17.16 17.30 0.0M
2021-09-13 17.04 18.00 17.04 18.00 0.0M
2021-09-10 17.00 17.30 16.92 17.30 0.0M
2021-09-09 16.92 17.05 16.92 16.94 0.0M
2021-09-08 17.19 17.20 17.07 17.08 0.0M
2021-09-07 17.38 17.38 17.28 17.35 0.0M
2021-09-06 17.38 17.48 17.09 17.09 0.0M
2021-09-03 17.34 17.34 16.60 16.60 0.0M
2021-09-02 17.15 17.15 17.15 17.15 0.0M
2021-09-01 17.14 18.00 17.10 17.30 0.0M
2021-08-31 16.98 17.14 16.98 17.14 0.0M
2021-08-30 16.99 17.30 16.98 16.98 0.0M
2021-08-27 16.91 17.50 16.91 17.50 0.0M
2021-08-26 16.87 18.00 16.81 18.00 0.0M
2021-08-25 17.12 17.29 17.12 17.21 0.0M
2021-08-24 17.55 17.55 17.41 17.55 0.0M
2021-08-23 17.15 17.37 17.15 17.33 0.0M
2021-08-20 16.80 17.53 16.80 17.53 0.0M
2021-08-19 16.87 17.20 16.60 17.20 0.0M
2021-08-18 17.02 18.12 17.02 18.12 0.0M
2021-08-17 17.08 17.60 17.08 17.60 0.0M
2021-08-16 17.53 17.53 17.12 17.25 0.0M
2021-08-13 17.71 18.05 17.65 18.05 0.0M
2021-08-12 17.62 18.40 17.62 18.40 0.0M
2021-08-11 17.58 18.04 17.54 18.04 0.0M
2021-08-10 17.58 17.60 17.42 17.60 0.0M
2021-08-09 17.60 18.10 17.60 18.10 0.0M
2021-08-06 17.67 18.00 17.66 18.00 0.0M
2021-08-05 17.53 18.05 17.53 18.05 0.0M
2021-08-04 17.84 17.84 17.79 17.83 0.0M
2021-08-03 17.68 18.17 17.65 18.17 0.0M
2021-08-02 17.79 18.30 17.79 18.30 0.0M
2021-07-30 17.81 17.90 17.75 17.90 0.0M
2021-07-29 18.36 18.36 18.20 18.20 0.0M
2021-07-28 18.31 18.31 18.09 18.09 0.0M
2021-07-27 18.20 18.36 18.00 18.00 0.0M
2021-07-26 18.40 18.45 18.40 18.45 0.0M
2021-07-23 18.25 18.31 18.25 18.29 0.0M
2021-07-22 18.39 18.60 18.25 18.25 0.0M
2021-07-21 17.98 18.33 17.01 17.01 0.0M
2021-07-20 18.05 18.05 17.92 17.94 0.0M
2021-07-19 18.21 18.25 17.81 18.25 0.0M
2021-07-16 18.90 18.90 18.58 18.58 0.0M
2021-07-15 19.62 19.62 18.70 18.74 0.0M
2021-07-14 19.50 19.72 19.42 19.42 0.0M
2021-07-13 19.61 19.63 19.50 19.50 0.0M
2021-07-12 19.45 19.75 19.45 19.75 0.0M
2021-07-09 19.48 19.50 19.48 19.50 0.0M
2021-07-08 19.70 19.70 19.06 19.50 0.0M
2021-07-07 20.16 20.16 19.83 19.90 0.0M
2021-07-06 20.07 20.26 19.45 19.45 0.0M
2021-07-05 20.10 20.16 20.10 20.16 0.0M
2021-07-02 19.79 20.10 18.85 18.85 0.0M
2021-07-01 19.35 20.03 19.04 20.03 0.0M
2021-06-30 19.98 20.18 19.71 19.95 0.0M
2021-06-29 19.60 19.77 19.31 19.31 0.0M
2021-06-28 19.74 19.76 19.48 19.48 0.0M
2021-06-25 19.50 20.15 19.50 19.50 0.0M
2021-06-24 19.65 19.65 19.45 19.45 0.0M
2021-06-23 19.60 19.60 19.45 19.45 0.0M
2021-06-22 19.70 19.75 19.51 19.75 0.0M
2021-06-21 19.45 19.45 19.45 19.45 0.0M
2021-06-18 20.17 20.17 19.45 19.45 0.0M
2021-06-17 20.23 20.40 20.08 20.40 0.0M
2021-06-16 20.24 20.85 20.19 20.85 0.0M
2021-06-15 20.78 20.78 20.21 20.60 0.0M
2021-06-14 21.07 21.07 20.75 20.75 0.0M
2021-06-11 20.95 21.11 20.84 20.95 0.0M
2021-06-10 20.80 20.80 20.40 20.40 0.0M
2021-06-09 21.15 21.15 20.70 20.70 0.0M
2021-06-08 20.85 20.96 20.75 20.78 0.0M
2021-06-07 20.76 20.90 20.65 20.65 0.0M
2021-06-04 20.82 20.82 20.76 20.82 0.0M
2021-06-03 21.09 21.12 20.45 21.12 0.0M
2021-06-02 21.18 21.25 20.90 20.90 0.0M
2021-06-01 20.99 21.14 20.99 21.00 0.0M
2021-05-31 21.01 21.06 20.83 20.83 0.0M
2021-05-28 21.15 21.25 20.95 20.95 0.0M
2021-05-27 20.90 21.17 20.90 20.95 0.0M
2021-05-26 21.07 21.09 20.94 20.95 0.0M
2021-05-25 21.17 21.20 20.95 20.95 0.0M
2021-05-21 21.15 21.16 20.95 20.95 0.0M
2021-05-20 20.73 21.13 20.69 21.13 0.0M
2021-05-19 20.79 21.00 20.78 20.91 0.0M
2021-05-18 21.10 21.25 21.09 21.25 0.0M
2021-05-17 20.92 20.95 20.60 20.95 0.0M
2021-05-14 20.38 20.83 20.38 20.71 0.0M
2021-05-13 18.85 21.10 18.80 21.10 0.0M
2021-05-12 20.19 20.27 19.98 19.98 0.0M
2021-05-11 20.78 20.78 20.40 20.70 0.0M
2021-05-10 20.96 21.10 20.74 21.10 0.0M
2021-05-07 20.85 21.00 20.10 20.10 0.0M
2021-05-06 20.83 20.83 20.50 20.75 0.0M
2021-05-05 20.53 20.79 20.18 20.18 0.0M
2021-05-04 20.68 20.84 20.36 20.42 0.0M
2021-05-03 20.42 21.10 20.24 21.10 0.0M
2021-04-30 20.85 20.85 20.50 20.70 0.0M
2021-04-29 20.62 21.02 20.62 20.75 0.0M
2021-04-28 20.62 20.62 20.50 20.61 0.0M
2021-04-27 20.58 20.61 20.53 20.61 0.0M
2021-04-26 20.67 20.86 20.61 20.61 0.0M
2021-04-23 20.51 20.51 20.25 20.25 0.0M
2021-04-22 20.32 20.43 20.25 20.25 0.0M
2021-04-21 20.01 20.78 19.97 20.78 0.0M
2021-04-20 20.36 20.36 20.00 20.14 0.0M
2021-04-19 20.58 20.62 20.47 20.54 0.0M
2021-04-16 20.40 20.65 20.40 20.65 0.0M
2021-04-15 20.05 20.40 20.05 20.40 0.0M
2021-04-14 19.86 20.10 19.40 19.40 0.0M
2021-04-13 19.72 19.85 19.43 19.43 0.0M
2021-04-12 19.48 19.48 19.23 19.23 0.0M
2021-04-09 19.48 19.65 19.40 19.40 0.0M
2021-04-08 19.68 19.68 19.43 19.43 0.0M
2021-04-07 19.76 19.76 19.43 19.43 0.0M
2021-04-06 19.10 19.61 19.10 19.43 0.0M
2021-04-01 19.28 19.28 18.46 18.46 0.0M
2021-03-31 19.82 19.82 19.12 19.43 0.0M
2021-03-30 19.51 19.80 19.51 19.75 0.0M
2021-03-29 20.00 20.18 19.52 20.18 0.0M
2021-03-26 20.02 20.70 19.99 20.70 0.0M
2021-03-25 20.00 20.00 19.36 19.71 0.0M
2021-03-24 20.32 20.75 20.20 20.75 0.0M
2021-03-23 20.62 21.05 20.60 21.05 0.0M
2021-03-22 20.79 21.04 20.75 20.75 0.0M
2021-03-19 21.17 21.17 20.75 20.75 0.0M
2021-03-18 22.09 22.09 21.11 21.67 0.0M
2021-03-17 21.93 21.96 21.60 21.75 0.0M
2021-03-16 22.39 22.53 21.80 21.80 0.0M
2021-03-15 22.22 22.30 21.50 21.70 0.0M
2021-03-12 21.40 21.80 21.30 21.45 0.0M
2021-03-11 21.53 21.61 21.00 21.00 0.0M
2021-03-10 21.33 21.44 21.05 21.05 0.0M
2021-03-09 20.94 21.16 20.90 20.90 0.0M
2021-03-08 20.06 20.51 20.06 20.29 0.0M
2021-03-05 20.05 20.10 19.90 19.95 0.0M
2021-03-04 19.97 20.10 19.95 19.95 0.0M
2021-03-03 20.00 20.08 19.54 20.01 0.0M
2021-03-02 19.81 19.82 19.80 19.80 0.0M
2021-03-01 19.94 20.00 19.84 19.95 0.0M
2021-02-26 19.16 20.18 19.16 19.60 0.0M
2021-02-25 19.76 20.00 19.45 19.45 0.0M
2021-02-24 19.42 19.60 19.38 19.52 0.0M
2021-02-23 19.05 19.59 19.05 19.38 0.0M
2021-02-22 18.76 18.95 18.38 18.38 0.0M
2021-02-19 18.82 18.94 18.38 18.38 0.0M
2021-02-18 18.45 18.84 18.30 18.30 0.0M
2021-02-17 18.46 18.51 18.25 18.25 0.0M
2021-02-16 18.50 18.72 18.25 18.25 0.0M
2021-02-15 17.93 18.54 17.93 18.08 0.0M
2021-02-12 17.79 17.93 17.75 17.93 0.0M
2021-02-11 17.66 17.93 17.52 17.93 0.0M
2021-02-10 17.88 17.93 17.63 17.93 0.0M
2021-02-09 17.95 17.98 17.77 17.98 0.0M
2021-02-08 18.21 18.21 17.98 17.98 0.0M
2021-02-05 17.94 18.22 17.90 18.00 0.0M
2021-02-04 17.79 18.50 17.71 18.50 0.0M
2021-02-03 17.88 18.50 17.84 18.50 0.0M
2021-02-02 17.36 17.78 17.36 17.57 0.0M
2021-02-01 17.65 17.78 17.38 17.78 0.0M
2021-01-29 18.74 18.84 17.68 17.84 0.0M
2021-01-28 18.03 18.75 17.94 18.75 0.0M
2021-01-27 17.98 18.38 17.89 17.89 0.0M
2021-01-26 17.30 17.75 17.30 17.64 0.0M
2021-01-25 18.04 18.04 17.50 17.64 0.0M
2021-01-22 18.11 18.14 17.85 17.85 0.0M
2021-01-21 18.21 18.27 18.20 18.25 0.0M
2021-01-20 18.13 18.20 17.89 17.89 0.0M
2021-01-19 18.48 18.50 18.09 18.50 0.0M
2021-01-18 17.86 18.35 17.86 18.35 0.0M
2021-01-15 17.97 18.20 17.64 18.20 0.0M
2021-01-14 17.63 18.01 17.48 17.48 0.0M
2021-01-13 17.39 17.39 17.32 17.32 0.0M
2021-01-12 17.63 17.63 17.50 17.58 0.0M
2021-01-11 17.60 17.61 17.25 17.25 0.0M
2021-01-08 17.69 17.76 17.43 17.43 0.0M
2021-01-07 17.20 17.62 17.17 17.45 0.0M
2021-01-06 17.23 17.23 16.84 17.05 0.0M
2021-01-05 16.95 17.23 16.82 17.23 0.0M
2021-01-04 17.31 17.31 16.10 16.70 0.0M