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
2023-12-29 16.00 16.00 15.92 15.96 0.0M
2023-12-28 15.95 15.95 15.93 15.94 0.0M
2023-12-27 16.06 16.10 16.06 16.10 0.0M
2023-12-22 16.00 16.12 15.95 15.98 0.0M
2023-12-21 16.23 16.40 16.23 16.38 0.0M
2023-12-20 16.33 16.33 15.65 15.65 0.0M
2023-12-19 16.25 16.30 15.65 15.65 0.0M
2023-12-18 16.19 16.25 16.19 16.25 0.0M
2023-12-15 15.72 16.05 15.68 16.05 0.0M
2023-12-14 15.90 15.90 15.38 15.38 0.0M
2023-12-13 15.70 15.70 15.24 15.24 0.0M
2023-12-12 15.70 15.70 15.21 15.21 0.0M
2023-12-11 15.35 15.64 15.25 15.25 0.0M
2023-12-08 15.31 15.37 15.15 15.15 0.0M
2023-12-07 15.00 15.10 14.93 14.93 0.0M
2023-12-06 14.98 15.15 14.97 15.15 0.0M
2023-12-05 15.35 15.50 14.82 15.50 0.0M
2023-12-04 15.25 15.54 14.79 15.00 0.0M
2023-12-01 14.90 15.17 14.90 15.17 0.0M
2023-11-30 14.72 14.75 14.71 14.75 0.0M
2023-11-29 15.36 15.40 14.75 14.75 0.0M
2023-11-28 15.29 15.31 14.75 14.75 0.0M
2023-11-27 15.26 15.50 15.25 15.50 0.0M
2023-11-24 15.15 15.23 14.75 14.75 0.0M
2023-11-23 15.04 15.21 15.04 15.21 0.0M
2023-11-22 14.78 14.86 14.50 14.50 0.0M
2023-11-21 14.80 14.94 14.50 14.50 0.0M
2023-11-20 14.74 14.78 14.44 14.44 0.0M
2023-11-17 14.49 14.56 14.05 14.05 0.0M
2023-11-16 14.28 14.28 13.50 13.50 0.0M
2023-11-15 13.84 14.28 13.84 14.28 0.0M
2023-11-14 13.32 13.74 13.32 13.74 0.0M
2023-11-13 13.39 13.50 13.29 13.50 0.0M
2023-11-10 13.40 13.50 13.30 13.50 0.0M
2023-11-09 13.66 13.66 13.50 13.50 0.0M
2023-11-08 13.95 14.00 13.50 13.50 0.0M
2023-11-07 13.70 13.85 13.50 13.50 0.0M
2023-11-06 13.59 13.73 13.41 13.44 0.0M
2023-11-03 13.50 13.50 13.09 13.09 0.0M
2023-11-02 13.10 13.33 13.10 13.33 0.0M
2023-11-01 12.83 13.50 12.83 13.50 0.0M
2023-10-31 12.58 12.75 12.57 12.75 0.0M
2023-10-30 12.40 12.43 12.40 12.41 0.0M
2023-10-27 12.41 12.41 12.26 12.29 0.0M
2023-10-26 12.53 12.53 12.50 12.53 0.0M
2023-10-25 12.78 13.00 12.78 13.00 0.0M
2023-10-24 12.90 13.00 12.90 13.00 0.0M
2023-10-23 13.00 13.02 12.82 13.00 0.0M
2023-10-20 13.00 13.00 13.00 13.00 0.0M
2023-10-19 13.28 13.28 13.00 13.00 0.0M
2023-10-18 13.47 13.50 13.30 13.50 0.0M
2023-10-17 13.56 13.56 13.03 13.03 0.0M
2023-10-16 13.20 13.74 13.12 13.12 0.0M
2023-10-13 13.24 13.25 13.15 13.25 0.0M
2023-10-12 13.25 13.25 13.24 13.25 0.0M
2023-10-11 13.00 13.50 13.00 13.50 0.0M
2023-10-10 13.02 13.08 12.91 13.08 0.0M
2023-10-09 12.84 13.25 12.78 13.25 0.0M
2023-10-06 12.90 13.08 12.50 12.50 0.0M
2023-10-05 12.94 13.25 12.87 13.25 0.0M
2023-10-04 13.03 13.25 12.99 13.25 0.0M
2023-10-03 13.37 13.40 13.18 13.25 0.0M
2023-10-02 13.49 13.74 13.46 13.74 0.0M
2023-09-29 13.56 13.61 13.25 13.25 0.0M
2023-09-28 13.57 13.59 13.11 13.25 0.0M
2023-09-27 13.56 14.11 13.25 13.25 0.0M
2023-09-26 13.28 13.28 13.20 13.28 0.0M
2023-09-25 13.28 13.52 13.28 13.47 0.0M
2023-09-22 13.18 13.18 13.18 13.18 0.0M
2023-09-21 13.41 13.41 13.41 13.41 0.0M
2023-09-20 13.36 14.00 13.36 14.00 0.0M
2023-09-19 13.85 13.85 13.85 13.85 0.0M
2023-09-18 13.23 13.88 13.23 13.88 0.0M
2023-09-15 13.81 13.88 13.39 13.83 0.0M
2023-09-14 14.25 14.52 14.25 14.25 0.0M
2023-09-13 14.20 14.25 14.20 14.25 0.0M
2023-09-12 14.50 14.75 14.20 14.20 0.0M
2023-09-11 14.08 14.08 13.95 13.95 0.0M
2023-09-08 14.01 14.01 13.95 13.95 0.0M
2023-09-07 14.01 14.02 13.95 13.95 0.0M
2023-09-06 13.95 13.97 13.95 13.95 0.0M
2023-09-05 13.93 14.04 13.91 13.95 0.0M
2023-09-04 14.12 14.13 13.96 13.96 0.0M
2023-09-01 14.02 14.25 14.02 14.08 0.0M
2023-08-31 14.03 14.16 13.96 13.96 0.0M
2023-08-30 13.60 13.75 13.13 13.13 0.0M
2023-08-29 13.52 13.61 13.13 13.13 0.0M
2023-08-28 13.51 13.60 13.13 13.13 0.0M
2023-08-25 13.37 13.50 13.37 13.50 0.0M
2023-08-24 13.50 13.56 13.15 13.56 0.0M
2023-08-23 13.76 13.76 13.50 13.73 0.0M
2023-08-22 13.75 13.88 13.75 13.88 0.0M
2023-08-21 13.77 14.25 13.65 14.25 0.0M
2023-08-18 13.76 14.25 13.76 14.25 0.0M
2023-08-17 14.17 14.25 14.17 14.25 0.0M
2023-08-16 14.26 14.29 14.25 14.25 0.0M
2023-08-15 14.27 14.27 14.10 14.25 0.0M
2023-08-14 14.07 14.14 14.00 14.00 0.0M
2023-08-11 14.00 14.00 14.00 14.00 0.0M
2023-08-10 14.41 14.55 14.41 14.50 0.0M
2023-08-08 14.11 14.11 13.50 13.50 0.0M
2023-08-07 14.15 14.27 14.15 14.27 0.0M
2023-08-04 14.12 14.44 13.96 13.96 0.0M
2023-08-03 14.05 14.50 14.03 14.50 0.0M
2023-08-02 14.44 14.55 14.22 14.49 0.0M
2023-08-01 15.14 15.14 14.70 14.70 0.0M
2023-07-31 15.22 15.25 15.10 15.10 0.0M
2023-07-28 15.22 15.31 14.70 14.70 0.0M
2023-07-27 15.41 15.43 14.74 14.74 0.0M
2023-07-26 15.20 15.49 15.20 15.49 0.0M
2023-07-25 15.26 15.49 15.25 15.49 0.0M
2023-07-24 15.19 15.70 15.19 15.70 0.0M
2023-07-21 15.31 15.88 15.28 15.88 0.0M
2023-07-20 15.48 15.48 14.63 14.63 0.0M
2023-07-19 15.88 15.88 15.59 15.65 0.0M
2023-07-18 15.50 15.86 15.48 15.48 0.0M
2023-07-17 15.50 15.65 15.47 15.48 0.0M
2023-07-14 15.75 15.78 15.35 15.35 0.0M
2023-07-13 15.76 15.83 15.74 15.74 0.0M
2023-07-12 15.69 15.82 15.00 15.00 0.0M
2023-07-11 15.10 15.69 15.10 15.69 0.0M
2023-07-10 15.03 15.03 14.53 14.53 0.0M
2023-07-07 14.98 15.10 14.98 15.03 0.0M
2023-07-06 15.60 15.60 15.08 15.08 0.0M
2023-07-05 15.65 15.66 15.62 15.66 0.0M
2023-07-04 15.63 15.75 15.53 15.53 0.0M
2023-07-03 15.77 15.79 15.48 15.48 0.0M
2023-06-30 15.42 15.74 15.25 15.25 0.0M
2023-06-29 14.50 15.92 14.46 15.50 0.0M
2023-06-28 13.39 13.39 13.05 13.05 0.0M
2023-06-27 13.24 13.24 13.20 13.20 0.0M
2023-06-26 13.32 13.36 13.20 13.20 0.0M
2023-06-23 12.90 13.03 12.66 12.92 0.0M
2023-06-22 12.96 13.15 12.96 13.15 0.0M
2023-06-21 12.99 13.09 12.90 12.90 0.0M
2023-06-20 13.00 13.10 12.86 12.86 0.0M
2023-06-19 13.07 13.07 12.70 12.70 0.0M
2023-06-16 13.12 13.23 12.30 12.30 0.0M
2023-06-15 13.14 13.33 12.55 12.55 0.0M
2023-06-14 12.35 12.35 12.35 12.35 0.0M
2023-06-13 12.55 12.55 12.35 12.35 0.0M
2023-06-12 12.28 12.28 12.28 12.28 0.0M
2023-06-09 12.20 12.20 12.20 12.20 0.0M
2023-06-08 12.33 12.33 12.20 12.20 0.0M
2023-06-07 12.25 12.50 12.25 12.25 0.0M
2023-06-06 12.00 12.00 11.84 11.88 0.0M
2023-06-05 12.14 12.25 12.14 12.25 0.0M
2023-06-02 12.13 12.41 12.12 12.41 0.0M
2023-06-01 11.85 11.94 11.82 11.90 0.0M
2023-05-31 11.72 12.10 11.72 12.10 0.0M
2023-05-30 11.93 11.93 11.83 11.83 0.0M
2023-05-29 12.00 12.15 11.82 12.15 0.0M
2023-05-26 11.93 12.10 11.87 12.10 0.0M
2023-05-25 12.00 12.00 11.85 11.87 0.0M
2023-05-24 12.34 12.34 12.07 12.08 0.0M
2023-05-23 12.61 12.70 12.58 12.70 0.0M
2023-05-22 12.74 12.76 12.70 12.70 0.0M
2023-05-19 12.68 12.70 12.68 12.70 0.0M
2023-05-18 12.70 12.70 12.70 12.70 0.0M
2023-05-17 12.93 12.93 12.70 12.70 0.0M
2023-05-16 12.70 12.70 12.70 12.70 0.0M
2023-05-15 12.72 12.74 12.64 12.70 0.0M
2023-05-12 12.80 12.80 12.70 12.70 0.0M
2023-05-11 12.72 12.81 12.65 12.65 0.0M
2023-05-10 12.80 12.80 12.50 12.65 0.0M
2023-05-09 12.82 12.85 12.80 12.85 0.0M
2023-05-08 12.84 13.09 12.84 13.09 0.0M
2023-05-05 12.70 12.99 12.68 12.99 0.0M
2023-05-04 12.75 13.30 12.75 13.30 0.0M
2023-05-03 13.30 13.30 13.30 13.30 0.0M
2023-05-02 13.27 13.30 12.86 12.86 0.0M
2023-04-28 13.27 13.30 13.26 13.30 0.0M
2023-04-27 13.34 13.34 13.02 13.02 0.0M
2023-04-26 13.30 13.30 13.30 13.30 0.0M
2023-04-25 13.52 13.52 13.30 13.30 0.0M
2023-04-24 13.72 13.73 13.30 13.30 0.0M
2023-04-21 13.64 13.71 13.30 13.30 0.0M
2023-04-20 13.67 13.68 13.30 13.30 0.0M
2023-04-19 13.73 13.74 13.25 13.25 0.0M
2023-04-18 13.86 13.86 13.30 13.30 0.0M
2023-04-17 13.73 13.88 13.73 13.83 0.0M
2023-04-14 13.54 13.80 13.52 13.80 0.0M
2023-04-13 13.16 13.54 13.16 13.54 0.0M
2023-04-12 13.33 13.33 13.19 13.19 0.0M
2023-04-11 13.33 13.33 12.70 12.70 0.0M
2023-04-06 13.08 13.12 13.08 13.12 0.0M
2023-04-05 13.39 13.39 13.12 13.12 0.0M
2023-04-04 12.99 13.54 12.99 13.54 0.0M
2023-04-03 13.21 13.37 12.90 13.37 0.0M
2023-03-31 12.87 13.25 12.87 12.96 0.0M
2023-03-30 11.57 13.00 11.57 12.48 0.0M
2023-03-29 10.81 11.05 10.81 11.05 0.0M
2023-03-28 10.91 11.05 10.91 11.05 0.0M
2023-03-27 11.05 11.05 11.05 11.05 0.0M
2023-03-24 10.83 11.05 10.83 11.05 0.0M
2023-03-23 11.12 11.12 11.05 11.05 0.0M
2023-03-22 11.16 11.28 11.05 11.05 0.0M
2023-03-21 11.18 11.20 11.18 11.20 0.0M
2023-03-20 10.90 11.04 10.88 10.97 0.0M
2023-03-17 11.30 11.35 10.98 11.35 0.0M
2023-03-16 11.13 11.13 10.90 11.10 0.0M
2023-03-15 11.56 11.56 10.95 10.95 0.0M
2023-03-14 11.58 11.58 11.57 11.57 0.0M
2023-03-13 11.61 11.61 11.57 11.57 0.0M
2023-03-10 11.65 12.00 11.56 12.00 0.0M
2023-03-09 12.01 12.03 12.00 12.03 0.0M
2023-03-08 11.95 12.17 11.95 12.17 0.0M
2023-03-07 12.10 12.16 11.83 11.83 0.0M
2023-03-06 12.09 12.31 12.00 12.00 0.0M
2023-03-03 11.97 12.18 11.96 12.18 0.0M
2023-03-02 11.69 12.00 11.69 12.00 0.0M
2023-03-01 11.98 12.00 11.83 12.00 0.0M
2023-02-28 11.94 11.96 11.89 11.96 0.0M
2023-02-27 11.75 11.85 11.70 11.85 0.0M
2023-02-24 11.45 11.48 11.32 11.32 0.0M
2023-02-23 11.43 11.62 11.39 11.62 0.0M
2023-02-22 11.39 11.50 11.35 11.50 0.0M
2023-02-21 11.75 12.00 11.58 12.00 0.0M
2023-02-20 11.72 11.72 11.56 11.56 0.0M
2023-02-17 11.38 11.38 11.38 11.38 0.0M
2023-02-16 11.56 11.75 11.49 11.75 0.0M
2023-02-15 11.39 11.76 11.39 11.76 0.0M
2023-02-14 11.58 11.75 11.58 11.75 0.0M
2023-02-13 11.15 11.59 11.11 11.59 0.0M
2023-02-10 11.92 11.93 11.62 11.75 0.0M
2023-02-09 12.01 12.01 11.70 11.70 0.0M
2023-02-08 11.70 11.70 11.70 11.70 0.0M
2023-02-07 11.70 11.70 11.70 11.70 0.0M
2023-02-06 11.92 12.00 11.40 11.40 0.0M
2023-02-03 11.98 12.00 11.95 12.00 0.0M
2023-02-02 11.73 12.00 11.71 11.80 0.0M
2023-02-01 11.24 11.37 11.19 11.19 0.0M
2023-01-31 11.48 11.48 11.24 11.24 0.0M
2023-01-30 11.50 11.50 11.19 11.19 0.0M
2023-01-27 10.85 11.20 10.79 11.20 0.0M
2023-01-26 11.64 11.73 11.50 11.50 0.0M
2023-01-25 11.49 11.58 11.47 11.58 0.0M
2023-01-24 11.50 11.50 11.48 11.49 0.0M
2023-01-23 11.29 11.50 11.29 11.50 0.0M
2023-01-20 11.36 11.56 11.14 11.56 0.0M
2023-01-19 11.27 11.35 11.23 11.35 0.0M
2023-01-18 11.45 11.59 11.16 11.16 0.0M
2023-01-17 11.60 11.60 11.08 11.08 0.0M
2023-01-16 11.64 11.64 11.40 11.40 0.0M
2023-01-13 11.62 11.62 11.16 11.16 0.0M
2023-01-12 11.61 11.70 11.61 11.63 0.0M
2023-01-11 11.51 11.62 11.48 11.62 0.0M
2023-01-10 11.48 11.48 11.16 11.16 0.0M
2023-01-09 11.43 11.62 11.43 11.62 0.0M
2023-01-06 11.31 11.31 11.16 11.16 0.0M
2023-01-05 11.04 11.50 10.90 10.90 0.0M
2023-01-04 10.55 11.18 10.55 11.18 0.0M
2023-01-03 10.43 10.52 10.43 10.47 0.0M
2023-01-02 10.18 10.18 10.18 10.18 0.0M