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
2022-12-30 10.21 10.21 10.20 10.20 0.0M
2022-12-29 10.07 10.49 10.07 10.49 0.0M
2022-12-28 10.20 10.38 10.14 10.38 0.0M
2022-12-27 10.24 10.38 10.24 10.38 0.0M
2022-12-23 10.11 10.38 10.11 10.38 0.0M
2022-12-22 10.25 10.32 10.11 10.32 0.0M
2022-12-21 10.09 10.23 10.09 10.21 0.0M
2022-12-20 10.02 10.02 9.85 9.87 0.0M
2022-12-19 10.18 10.65 10.10 10.65 0.0M
2022-12-16 10.15 10.48 10.00 10.48 0.0M
2022-12-15 10.73 10.73 10.17 10.17 0.0M
2022-12-14 10.89 11.03 10.88 10.88 0.0M
2022-12-13 10.72 11.11 10.72 10.88 0.0M
2022-12-12 10.59 10.95 10.43 10.95 0.0M
2022-12-09 10.80 10.95 10.71 10.95 0.0M
2022-12-08 10.69 10.69 10.55 10.55 0.0M
2022-12-07 10.57 10.80 10.45 10.50 0.0M
2022-12-06 10.97 10.97 10.56 10.95 0.0M
2022-12-05 11.13 11.13 10.95 10.95 0.0M
2022-12-02 11.10 11.40 11.08 11.40 0.0M
2022-12-01 10.96 10.96 10.81 10.93 0.0M
2022-11-30 10.86 10.93 10.67 10.93 0.0M
2022-11-29 10.91 10.98 10.80 10.98 0.0M
2022-11-28 10.76 10.77 10.62 10.71 0.0M
2022-11-25 10.94 11.15 10.85 11.15 0.0M
2022-11-24 10.90 10.94 10.82 10.83 0.0M
2022-11-23 10.73 10.85 10.72 10.73 0.0M
2022-11-22 10.52 10.63 10.51 10.63 0.0M
2022-11-21 10.55 10.63 10.50 10.63 0.0M
2022-11-18 10.62 10.75 10.20 10.20 0.0M
2022-11-17 10.90 10.90 10.47 10.60 0.0M
2022-11-16 11.38 11.38 10.95 10.95 0.0M
2022-11-15 11.56 11.58 11.07 11.07 0.0M
2022-11-14 11.45 11.60 11.45 11.60 0.0M
2022-11-11 11.19 11.53 11.17 11.50 0.0M
2022-11-10 10.45 11.10 10.45 11.10 0.0M
2022-11-09 10.87 10.93 10.70 10.70 0.0M
2022-11-08 10.69 10.93 10.69 10.80 0.0M
2022-11-07 10.66 10.80 10.66 10.80 0.0M
2022-11-04 10.37 10.80 10.20 10.20 0.0M
2022-11-03 10.35 10.50 10.09 10.50 0.0M
2022-11-02 10.50 10.50 10.25 10.25 0.0M
2022-11-01 10.36 10.51 10.00 10.00 0.0M
2022-10-31 10.17 10.27 10.17 10.27 0.0M
2022-10-28 10.39 10.39 10.14 10.15 0.0M
2022-10-27 10.55 10.87 10.44 10.87 0.0M
2022-10-26 10.69 10.69 10.53 10.53 0.0M
2022-10-25 10.51 11.00 10.51 11.00 0.0M
2022-10-24 10.21 10.30 10.14 10.30 0.0M
2022-10-21 10.11 10.15 9.92 9.92 0.0M
2022-10-20 10.41 10.63 10.20 10.63 0.0M
2022-10-19 10.68 10.78 10.20 10.20 0.0M
2022-10-18 10.74 10.85 10.64 10.85 0.0M
2022-10-17 10.21 10.29 10.14 10.29 0.0M
2022-10-14 10.22 10.30 10.10 10.30 0.0M
2022-10-13 9.89 10.50 9.89 10.50 0.0M
2022-10-12 9.85 10.00 9.85 9.94 0.0M
2022-10-11 9.85 9.94 9.70 9.70 0.0M
2022-10-10 9.41 9.80 9.32 9.32 0.0M
2022-10-07 9.80 9.80 9.80 9.80 0.0M
2022-10-06 9.85 9.91 9.71 9.91 0.0M
2022-10-05 10.00 10.00 9.86 9.88 0.0M
2022-10-04 10.14 10.50 10.00 10.00 0.0M
2022-10-03 9.41 9.96 9.41 9.96 0.0M
2022-09-30 9.25 9.38 9.25 9.38 0.0M
2022-09-29 9.34 9.35 9.19 9.19 0.0M
2022-09-28 9.50 9.73 9.50 9.73 0.0M
2022-09-27 9.81 9.81 9.76 9.76 0.0M
2022-09-26 9.45 9.68 9.45 9.65 0.0M
2022-09-23 9.55 9.90 9.54 9.90 0.0M
2022-09-22 9.73 10.50 9.73 10.50 0.0M
2022-09-21 9.86 9.86 9.79 9.85 0.0M
2022-09-20 10.20 10.20 9.85 10.00 0.0M
2022-09-19 10.21 10.23 10.21 10.21 0.0M
2022-09-16 9.99 10.08 9.99 10.08 0.0M
2022-09-15 10.71 10.71 10.00 10.00 0.0M
2022-09-14 10.76 11.50 10.50 11.50 0.0M
2022-09-13 11.01 11.01 10.59 10.89 0.0M
2022-09-12 10.37 11.00 10.37 10.85 0.0M
2022-09-09 10.53 10.76 10.53 10.76 0.0M
2022-09-08 10.18 10.48 9.96 10.48 0.0M
2022-09-07 10.46 10.60 10.31 10.60 0.0M
2022-09-06 10.56 10.83 10.56 10.83 0.0M
2022-09-05 10.35 10.63 10.23 10.63 0.0M
2022-09-02 10.44 10.75 10.44 10.75 0.0M
2022-09-01 10.31 10.37 10.14 10.22 0.0M
2022-08-31 10.53 10.70 10.40 10.70 0.0M
2022-08-30 10.60 10.60 10.40 10.47 0.0M
2022-08-29 10.31 11.02 10.30 11.02 0.0M
2022-08-26 10.92 10.94 10.50 10.50 0.0M
2022-08-25 11.49 11.49 10.85 11.07 0.0M
2022-08-24 12.10 12.10 12.10 12.10 0.0M
2022-08-23 11.60 12.15 11.60 12.15 0.0M
2022-08-22 11.98 12.13 11.61 12.13 0.0M
2022-08-19 12.14 12.14 11.80 11.80 0.0M
2022-08-18 12.45 12.50 12.21 12.50 0.0M
2022-08-17 12.82 12.82 12.73 12.73 0.0M
2022-08-16 12.59 12.81 12.59 12.81 0.0M
2022-08-15 12.73 12.73 12.51 12.51 0.0M
2022-08-12 12.87 12.92 12.75 12.75 0.0M
2022-08-11 12.50 12.50 12.50 12.50 0.0M
2022-08-10 12.49 12.75 12.49 12.75 0.0M
2022-08-09 12.93 12.93 12.50 12.50 0.0M
2022-08-08 12.54 12.78 12.54 12.78 0.0M
2022-08-05 12.69 12.95 12.47 12.95 0.0M
2022-08-04 12.64 12.95 12.64 12.95 0.0M
2022-08-03 12.19 12.40 12.19 12.40 0.0M
2022-08-02 12.17 12.40 12.08 12.40 0.0M
2022-08-01 12.47 12.50 12.34 12.40 0.0M
2022-07-29 12.48 13.00 12.47 13.00 0.0M
2022-07-28 12.08 12.11 12.08 12.11 0.0M
2022-07-27 12.27 12.27 12.25 12.27 0.0M
2022-07-26 12.63 12.63 12.30 12.30 0.0M
2022-07-25 12.98 13.05 12.80 12.80 0.0M
2022-07-22 12.86 12.88 12.49 12.49 0.0M
2022-07-21 12.80 12.91 12.65 12.65 0.0M
2022-07-20 12.92 12.92 12.65 12.65 0.0M
2022-07-19 12.61 12.79 12.61 12.72 0.0M
2022-07-18 12.24 12.61 12.24 12.61 0.0M
2022-07-15 12.11 12.17 11.90 11.90 0.0M
2022-07-14 12.42 12.42 11.90 11.90 0.0M
2022-07-13 12.35 12.43 12.30 12.40 0.0M
2022-07-12 12.17 12.35 12.17 12.35 0.0M
2022-07-11 12.21 12.28 11.90 11.90 0.0M
2022-07-08 12.32 12.80 12.20 12.80 0.0M
2022-07-07 12.06 12.13 11.65 11.65 0.0M
2022-07-06 11.80 11.83 11.53 11.53 0.0M
2022-07-05 11.77 11.77 11.40 11.53 0.0M
2022-07-04 11.60 11.76 11.50 11.70 0.0M
2022-07-01 11.33 11.61 11.33 11.52 0.0M
2022-06-30 11.43 11.53 11.20 11.39 0.0M
2022-06-29 11.87 12.00 11.64 11.64 0.0M
2022-06-28 11.54 11.54 11.35 11.35 0.0M
2022-06-27 11.74 11.74 11.65 11.65 0.0M
2022-06-24 11.20 11.49 11.20 11.49 0.0M
2022-06-23 11.50 11.50 11.50 11.50 0.0M
2022-06-22 11.36 11.60 11.31 11.60 0.0M
2022-06-21 11.78 12.09 11.60 12.09 0.0M
2022-06-20 11.61 11.61 11.58 11.58 0.0M
2022-06-17 11.37 11.37 11.32 11.32 0.0M
2022-06-16 11.50 11.50 11.25 11.35 0.0M
2022-06-15 12.56 12.56 11.75 11.99 0.0M
2022-06-14 12.65 12.67 12.00 12.00 0.0M
2022-06-13 12.81 12.81 12.47 12.70 0.0M
2022-06-10 13.18 13.18 12.91 12.91 0.0M
2022-06-09 13.35 13.60 13.27 13.60 0.0M
2022-06-08 13.39 13.46 12.95 12.95 0.0M
2022-06-07 12.88 13.21 12.80 13.21 0.0M
2022-06-06 13.20 13.37 12.87 13.32 0.0M
2022-06-03 13.20 13.20 12.80 12.80 0.0M
2022-06-02 12.91 13.04 12.40 12.40 0.0M
2022-06-01 12.91 13.00 12.80 12.83 0.0M
2022-05-31 12.77 12.86 12.50 12.50 0.0M
2022-05-30 12.71 12.82 12.71 12.80 0.0M
2022-05-27 12.09 12.54 12.02 12.40 0.0M
2022-05-26 11.40 11.88 11.40 11.88 0.0M
2022-05-25 11.78 11.78 11.63 11.63 0.0M
2022-05-24 11.93 11.93 11.51 11.60 0.0M
2022-05-23 12.21 12.31 11.95 12.31 0.0M
2022-05-20 12.16 12.16 11.90 11.90 0.0M
2022-05-19 12.14 12.31 12.00 12.31 0.0M
2022-05-18 12.72 12.87 12.00 12.00 0.0M
2022-05-17 12.71 12.81 12.50 12.50 0.0M
2022-05-16 12.35 12.59 12.29 12.59 0.0M
2022-05-13 11.89 12.31 11.87 12.23 0.0M
2022-05-12 11.23 11.71 11.23 11.65 0.0M
2022-05-11 11.58 11.63 11.35 11.35 0.0M
2022-05-10 11.39 11.46 10.66 10.66 0.0M
2022-05-09 11.50 11.50 11.20 11.49 0.0M
2022-05-06 11.34 11.79 11.30 11.79 0.0M
2022-05-05 11.81 11.81 11.44 11.44 0.0M
2022-05-04 12.00 12.02 11.89 11.90 0.0M
2022-05-03 12.29 12.36 12.00 12.00 0.0M
2022-05-02 11.99 12.17 11.35 12.17 0.0M
2022-04-29 12.23 12.29 11.90 11.90 0.0M
2022-04-28 12.12 12.50 12.04 12.50 0.0M
2022-04-27 11.90 12.20 11.80 12.20 0.0M
2022-04-26 12.21 12.25 12.00 12.15 0.0M
2022-04-25 12.08 12.11 11.90 11.90 0.0M
2022-04-22 12.40 12.60 12.40 12.60 0.0M
2022-04-21 12.72 12.91 12.72 12.73 0.0M
2022-04-20 12.87 12.88 12.64 12.64 0.0M
2022-04-19 12.42 12.81 12.42 12.70 0.0M
2022-04-14 12.40 13.00 12.40 13.00 0.0M
2022-04-13 12.69 12.70 12.48 12.70 0.0M
2022-04-12 12.52 12.72 12.50 12.72 0.0M
2022-04-11 12.82 12.85 12.55 12.55 0.0M
2022-04-08 12.72 13.00 12.63 13.00 0.0M
2022-04-07 12.72 13.00 12.63 13.00 0.0M
2022-04-06 12.73 13.00 12.49 13.00 0.0M
2022-04-05 12.68 13.00 12.65 12.92 0.0M
2022-04-04 12.67 13.18 12.50 13.18 0.0M
2022-04-01 12.14 12.70 12.10 12.60 0.0M
2022-03-31 12.70 12.99 12.20 12.29 0.0M
2022-03-30 14.23 14.89 13.92 14.89 0.0M
2022-03-29 13.68 14.80 13.67 14.80 0.0M
2022-03-28 13.64 13.83 13.52 13.72 0.0M
2022-03-25 13.43 14.18 13.43 14.18 0.0M
2022-03-24 13.35 13.35 13.20 13.23 0.0M
2022-03-23 13.49 13.62 13.22 13.62 0.0M
2022-03-22 13.46 14.15 13.46 14.15 0.0M
2022-03-21 13.43 13.61 13.29 13.30 0.0M
2022-03-18 13.52 14.40 13.50 14.40 0.0M
2022-03-17 13.73 13.83 13.22 13.29 0.0M
2022-03-16 13.77 14.10 13.52 14.10 0.0M
2022-03-15 13.69 13.89 13.35 13.89 0.0M
2022-03-14 14.06 14.27 13.72 14.07 0.0M
2022-03-11 13.69 14.07 13.64 14.07 0.0M
2022-03-10 13.41 13.56 13.18 13.18 0.0M
2022-03-09 13.36 13.82 12.51 12.51 0.0M
2022-03-08 12.32 12.90 12.32 12.85 0.0M
2022-03-07 12.06 12.88 11.67 12.56 0.0M
2022-03-04 12.85 13.03 12.51 13.03 0.0M
2022-03-03 14.00 14.00 13.30 13.30 0.0M
2022-03-02 14.05 14.32 13.70 13.96 0.0M
2022-03-01 15.12 15.24 14.30 14.30 0.0M
2022-02-28 15.03 15.62 14.55 15.62 0.0M
2022-02-25 15.43 15.66 15.21 15.62 0.0M
2022-02-24 14.98 15.22 14.82 15.21 0.0M
2022-02-23 15.86 15.86 15.79 15.79 0.0M
2022-02-22 16.00 16.37 15.98 16.37 0.0M
2022-02-21 16.46 16.75 16.08 16.75 0.0M
2022-02-18 16.74 16.76 16.06 16.06 0.0M
2022-02-17 16.99 16.99 16.59 16.77 0.0M
2022-02-16 17.27 17.28 16.61 17.20 0.0M
2022-02-15 16.77 16.93 16.75 16.93 0.0M
2022-02-14 16.81 17.10 16.50 16.80 0.0M
2022-02-11 17.14 17.44 17.14 17.23 0.0M
2022-02-10 17.32 17.50 17.26 17.50 0.0M
2022-02-09 17.03 17.40 17.03 17.40 0.0M
2022-02-08 16.51 16.71 16.42 16.63 0.0M
2022-02-07 16.64 17.06 16.52 17.06 0.0M
2022-02-04 16.80 16.80 16.25 16.25 0.0M
2022-02-03 17.12 17.12 16.81 16.81 0.0M
2022-02-02 17.48 17.48 17.10 17.43 0.0M
2022-02-01 17.68 18.20 17.39 18.20 0.0M
2022-01-31 18.12 18.12 17.47 17.68 0.0M
2022-01-28 18.00 18.14 17.38 17.90 0.0M
2022-01-27 16.58 17.18 16.58 16.90 0.0M
2022-01-26 16.85 16.92 16.47 16.47 0.0M
2022-01-25 16.17 16.49 16.17 16.47 0.0M
2022-01-24 16.54 16.54 15.86 15.99 0.0M
2022-01-21 16.68 16.68 15.75 15.75 0.0M
2022-01-20 16.96 16.96 16.89 16.95 0.0M
2022-01-19 17.03 17.03 16.92 16.96 0.0M
2022-01-18 16.94 16.94 16.71 16.89 0.0M
2022-01-17 17.18 17.18 16.99 16.99 0.0M
2022-01-14 17.49 17.49 17.25 17.25 0.0M
2022-01-13 17.41 17.90 17.41 17.90 0.0M
2022-01-12 17.17 17.38 17.17 17.34 0.0M
2022-01-11 17.11 17.25 17.08 17.08 0.1M
2022-01-10 17.17 17.36 17.14 17.14 0.0M
2022-01-07 17.10 17.18 17.06 17.06 0.0M
2022-01-06 17.00 17.14 16.81 16.81 0.0M
2022-01-05 17.38 17.59 17.25 17.50 0.0M
2022-01-04 17.52 17.85 17.28 17.85 0.0M
2022-01-03 17.35 17.50 17.34 17.43 0.0M